Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 43.00 43.14 42.05 43.02 2,231,300 -0.98(-2.23%)
Oct 28, 2005 43.86 44.13 43.66 44.00 701,200 +0.27(+0.62%)
Oct 27, 2005 44.05 44.27 43.73 43.73 639,300 -0.30(-0.68%)
Oct 26, 2005 44.17 44.46 43.79 44.03 777,400 -0.13(-0.29%)
Oct 25, 2005 44.40 44.65 43.75 44.16 582,500 -0.24(-0.54%)
Oct 24, 2005 44.18 44.82 44.18 44.40 445,800 +0.41(+0.93%)
Oct 21, 2005 43.93 44.18 43.77 43.99 433,800 +0.14(+0.32%)
Oct 20, 2005 44.25 44.55 43.71 43.85 618,000 -0.77(-1.73%)
Oct 19, 2005 44.58 44.72 43.82 44.62 437,000 +0.04(+0.09%)
Oct 18, 2005 44.71 44.80 44.50 44.58 422,500 -0.13(-0.29%)
Oct 17, 2005 44.65 45.62 44.65 44.71 679,400 +0.38(+0.86%)
Oct 14, 2005 44.02 44.39 43.65 44.33 504,600 +0.33(+0.75%)
Oct 13, 2005 44.02 44.32 43.56 44.00 466,900 -0.02(-0.05%)
Oct 12, 2005 44.08 44.57 43.78 44.02 600,000 -0.17(-0.38%)
Oct 11, 2005 44.50 44.77 43.97 44.19 754,500 -0.52(-1.16%)
Oct 10, 2005 44.64 44.95 44.32 44.71 375,600 +0.08(+0.18%)
Oct 07, 2005 45.00 45.45 44.58 44.63 594,500 -0.17(-0.38%)
Oct 06, 2005 44.85 44.89 44.12 44.80 1,019,800 +0.05(+0.11%)
Oct 05, 2005 45.71 45.80 44.75 44.75 452,600 -0.96(-2.10%)
Oct 04, 2005 45.85 46.20 45.71 45.71 316,200 -0.05(-0.11%)
Oct 03, 2005 46.20 46.45 45.74 45.76 624,500 -0.19(-0.41%)
Sep 30, 2005 45.25 46.14 45.16 45.95 454,100 +0.55(+1.21%)
Sep 29, 2005 45.22 45.47 44.85 45.40 313,100 +0.10(+0.22%)
Sep 28, 2005 45.60 45.79 45.09 45.30 311,200 -0.13(-0.29%)
Sep 27, 2005 45.35 45.78 44.80 45.43 471,000 -0.06(-0.13%)
Sep 26, 2005 45.56 45.58 44.68 45.49 749,200 +0.13(+0.29%)
Sep 23, 2005 45.36 46.08 45.35 45.36 613,400 -0.42(-0.92%)
Sep 22, 2005 45.40 46.00 45.05 45.78 434,100 +0.52(+1.15%)
Sep 21, 2005 46.60 46.60 45.08 45.26 692,800 -1.46(-3.13%)
Sep 20, 2005 46.95 47.33 46.67 46.72 426,200 -0.22(-0.47%)
Sep 19, 2005 46.75 47.19 46.75 46.94 483,200 +0.20(+0.43%)
Sep 16, 2005 46.85 47.05 46.74 46.74 517,700 -0.02(-0.04%)
Sep 15, 2005 46.70 47.00 46.67 46.76 331,400 +0.06(+0.13%)
Sep 14, 2005 47.10 47.25 46.01 46.70 557,000 -0.39(-0.83%)
Sep 13, 2005 47.20 47.27 47.00 47.09 568,900 -0.11(-0.23%)
Sep 12, 2005 47.23 47.39 47.01 47.20 580,500 -0.04(-0.08%)
Sep 09, 2005 46.92 47.79 46.87 47.24 498,400 +0.51(+1.09%)
Sep 08, 2005 46.77 47.10 46.65 46.73 453,800 -0.10(-0.21%)
Sep 07, 2005 46.25 47.08 46.12 46.83 673,600 +0.56(+1.21%)
Sep 06, 2005 46.20 46.39 46.04 46.27 584,600 +0.06(+0.13%)
Sep 02, 2005 45.95 46.47 45.95 46.21 748,100 +0.50(+1.09%)
Sep 01, 2005 45.70 45.90 45.57 45.71 624,600 +0.17(+0.37%)
Aug 31, 2005 45.00 45.54 44.92 45.54 571,400 +0.51(+1.13%)
Aug 30, 2005 44.96 45.30 44.85 45.03 719,400 +0.10(+0.22%)
Aug 29, 2005 44.92 45.05 44.71 44.93 399,200 -0.03(-0.07%)
Aug 26, 2005 44.90 45.02 44.42 44.96 320,100 -0.23(-0.51%)
Aug 25, 2005 45.24 45.30 44.78 45.19 676,400 +0.32(+0.71%)
Aug 24, 2005 44.75 45.32 44.72 44.87 531,300 +0.13(+0.29%)
Aug 23, 2005 45.20 45.50 44.73 44.74 629,200 -0.37(-0.82%)
Aug 22, 2005 45.05 45.58 44.99 45.11 531,300 +0.31(+0.69%)
Aug 19, 2005 44.18 44.99 44.05 44.80 401,800 +0.87(+1.98%)
Aug 18, 2005 44.45 44.45 43.89 43.93 413,700 -0.51(-1.15%)
Aug 17, 2005 44.15 44.49 43.89 44.44 666,500 +0.43(+0.98%)
Aug 16, 2005 45.06 45.06 44.00 44.01 802,000 -1.04(-2.31%)
Aug 15, 2005 44.70 45.15 44.28 45.05 735,700 +0.24(+0.54%)
Aug 12, 2005 45.33 45.46 44.27 44.81 727,200 -0.55(-1.21%)
Aug 11, 2005 45.46 45.56 45.24 45.36 879,900 +0.00(+0.00%)
Aug 10, 2005 44.96 45.39 44.94 45.36 1,919,100 +0.40(+0.89%)
Aug 09, 2005 44.11 45.08 43.91 44.96 1,054,200 +0.83(+1.88%)
Aug 08, 2005 44.06 44.49 43.88 44.13 1,282,000 +0.02(+0.05%)
Aug 05, 2005 43.51 44.34 43.50 44.11 1,602,600 +0.51(+1.17%)
Aug 04, 2005 43.86 44.03 43.30 43.60 1,572,000 -0.50(-1.13%)
Aug 03, 2005 48.30 48.30 43.60 44.10 4,254,900 -4.81(-9.83%)
Aug 02, 2005 49.29 49.48 48.85 48.91 621,000 -0.29(-0.59%)
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.