Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.70 38.77 38.11 38.49 1,079,838 -0.09(-0.25%)
Oct 28, 2005 38.19 38.65 38.12 38.59 904,442 +0.71(+1.88%)
Oct 27, 2005 38.36 38.37 37.62 37.88 827,079 -0.54(-1.39%)
Oct 26, 2005 38.76 38.93 38.26 38.41 1,231,022 -0.47(-1.22%)
Oct 25, 2005 39.79 39.81 38.63 38.89 1,397,707 -0.84(-2.11%)
Oct 24, 2005 40.10 40.12 39.58 39.73 1,074,671 -0.10(-0.26%)
Oct 21, 2005 39.62 39.99 39.57 39.83 1,262,174 +0.14(+0.34%)
Oct 20, 2005 40.29 40.80 39.69 39.69 2,053,081 -0.60(-1.50%)
Oct 19, 2005 39.26 40.29 39.26 40.29 1,600,417 +0.94(+2.39%)
Oct 18, 2005 39.42 39.69 39.23 39.35 1,753,520 -0.31(-0.79%)
Oct 17, 2005 38.68 39.68 38.51 39.66 2,911,755 +1.79(+4.72%)
Oct 14, 2005 37.69 37.94 37.46 37.88 1,020,192 +0.12(+0.32%)
Oct 13, 2005 37.81 38.13 37.69 37.75 1,152,625 -0.08(-0.21%)
Oct 12, 2005 37.66 38.02 37.60 37.84 866,351 +0.19(+0.50%)
Oct 11, 2005 38.00 38.13 37.54 37.65 1,783,195 -0.18(-0.48%)
Oct 10, 2005 38.00 38.17 37.83 37.83 810,100 -0.30(-0.80%)
Oct 07, 2005 38.42 38.42 38.03 38.13 914,186 -0.29(-0.76%)
Oct 06, 2005 38.29 38.78 38.09 38.42 977,671 +0.27(+0.71%)
Oct 05, 2005 38.74 38.92 38.15 38.15 825,750 -0.70(-1.80%)
Oct 04, 2005 39.35 39.39 38.85 38.85 1,286,682 -0.37(-0.95%)
Oct 03, 2005 38.14 39.28 37.97 39.22 2,177,689 +1.08(+2.84%)
Sep 30, 2005 38.10 38.21 37.98 38.14 625,107 -0.11(-0.28%)
Sep 29, 2005 37.99 38.26 37.64 38.25 828,703 +0.14(+0.37%)
Sep 28, 2005 38.47 38.57 37.85 38.11 807,443 -0.04(-0.11%)
Sep 27, 2005 37.90 38.33 37.90 38.15 1,291,259 +0.18(+0.46%)
Sep 26, 2005 37.71 38.00 37.71 37.97 1,551,400 +0.38(+1.01%)
Sep 23, 2005 37.59 37.67 37.42 37.59 982,986 +0.00(+0.00%)
Sep 22, 2005 37.58 37.75 37.15 37.59 1,519,953 +0.01(+0.04%)
Sep 21, 2005 38.45 38.45 37.54 37.58 1,842,399 -1.08(-2.80%)
Sep 20, 2005 39.05 39.05 38.38 38.66 1,570,446 -0.39(-0.99%)
Sep 19, 2005 39.32 39.33 38.92 39.05 1,956,967 -0.21(-0.53%)
Sep 16, 2005 39.37 39.86 39.08 39.26 5,210,067 +0.06(+0.16%)
Sep 15, 2005 39.18 39.22 38.92 39.20 1,407,747 +0.18(+0.47%)
Sep 14, 2005 39.36 39.46 38.96 39.01 1,785,262 -0.41(-1.05%)
Sep 13, 2005 40.13 40.19 39.42 39.43 1,479,352 -0.70(-1.76%)
Sep 12, 2005 40.10 40.17 39.98 40.13 999,965 -0.01(-0.03%)
Sep 09, 2005 39.59 40.23 39.41 40.15 1,178,462 +0.60(+1.52%)
Sep 08, 2005 39.73 40.05 39.54 39.54 1,330,531 -0.35(-0.88%)
Sep 07, 2005 39.91 40.02 39.70 39.89 1,181,415 -0.18(-0.44%)
Sep 06, 2005 39.69 40.18 39.68 40.07 701,142 +0.42(+1.06%)
Sep 02, 2005 39.69 39.89 39.45 39.65 932,198 +0.08(+0.21%)
Sep 01, 2005 40.07 40.22 39.41 39.57 1,352,234 -0.45(-1.13%)
Aug 31, 2005 39.22 40.06 39.22 40.02 1,823,796 +0.67(+1.70%)
Aug 30, 2005 39.42 39.42 38.86 39.35 1,182,891 -0.16(-0.39%)
Aug 29, 2005 39.25 39.73 39.16 39.51 1,196,179 +0.07(+0.17%)
Aug 26, 2005 39.53 39.66 39.35 39.44 1,301,741 +0.01(+0.02%)
Aug 25, 2005 39.52 39.68 38.98 39.43 1,908,984 -0.30(-0.77%)
Aug 24, 2005 40.37 40.42 39.22 39.74 2,854,914 -0.90(-2.22%)
Aug 23, 2005 41.04 41.22 40.63 40.64 1,687,082 -0.56(-1.35%)
Aug 22, 2005 41.11 41.34 41.08 41.19 1,004,247 +0.04(+0.10%)
Aug 19, 2005 41.30 41.32 41.09 41.15 894,255 +0.12(+0.28%)
Aug 18, 2005 40.87 41.14 40.77 41.04 981,805 +0.16(+0.38%)
Aug 17, 2005 41.07 41.10 40.71 40.88 910,643 -0.16(-0.40%)
Aug 16, 2005 41.67 41.82 41.00 41.05 840,957 -0.61(-1.46%)
Aug 15, 2005 41.74 41.83 41.39 41.66 662,017 -0.03(-0.07%)
Aug 12, 2005 41.79 42.13 41.55 41.68 1,340,718 -0.14(-0.34%)
Aug 11, 2005 41.94 42.05 41.57 41.82 1,715,428 -0.01(-0.03%)
Aug 10, 2005 42.14 42.30 41.64 41.84 1,283,581 -0.30(-0.72%)
Aug 09, 2005 41.97 42.30 41.95 42.14 684,606 +0.31(+0.74%)
Aug 08, 2005 41.89 41.99 41.60 41.83 532,685 +0.02(+0.05%)
Aug 05, 2005 42.35 42.35 41.79 41.81 708,524 -0.49(-1.17%)
Aug 04, 2005 42.62 42.62 42.03 42.31 730,374 -0.29(-0.68%)
Aug 03, 2005 42.78 42.88 42.48 42.60 660,984 -0.26(-0.60%)
Aug 02, 2005 42.65 43.13 42.57 42.85 607,981 +0.37(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.