Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 39.58 39.71 38.70 39.59 2,424,321 -0.90(-2.23%)
Oct 28, 2005 40.37 40.62 40.18 40.50 761,858 +0.25(+0.62%)
Oct 27, 2005 40.54 40.75 40.25 40.25 694,603 -0.28(-0.68%)
Oct 26, 2005 40.65 40.92 40.30 40.52 844,649 -0.12(-0.29%)
Oct 25, 2005 40.86 41.09 40.27 40.64 632,889 -0.22(-0.54%)
Oct 24, 2005 40.66 41.25 40.66 40.86 484,364 +0.38(+0.93%)
Oct 21, 2005 40.43 40.66 40.29 40.49 471,326 +0.13(+0.32%)
Oct 20, 2005 40.73 41.00 40.23 40.36 671,460 -0.71(-1.73%)
Oct 19, 2005 41.03 41.16 40.33 41.07 474,803 +0.04(+0.09%)
Oct 18, 2005 41.15 41.23 40.96 41.03 459,048 -0.12(-0.29%)
Oct 17, 2005 41.09 41.99 41.09 41.15 738,172 +0.35(+0.86%)
Oct 14, 2005 40.52 40.86 40.17 40.80 548,251 +0.30(+0.75%)
Oct 13, 2005 40.52 40.79 40.09 40.50 507,289 -0.02(-0.05%)
Oct 12, 2005 40.57 41.02 40.29 40.52 651,903 -0.16(-0.38%)
Oct 11, 2005 40.96 41.21 40.47 40.67 819,768 -0.48(-1.16%)
Oct 10, 2005 41.09 41.37 40.79 41.15 408,091 +0.07(+0.18%)
Oct 07, 2005 41.42 41.83 41.03 41.08 645,927 -0.16(-0.38%)
Oct 06, 2005 41.28 41.32 40.61 41.23 1,108,019 +0.05(+0.11%)
Oct 05, 2005 42.07 42.15 41.19 41.19 491,752 -0.88(-2.10%)
Oct 04, 2005 42.20 42.52 42.07 42.07 343,553 -0.05(-0.11%)
Oct 03, 2005 42.52 42.75 42.10 42.12 678,523 -0.17(-0.41%)
Sep 30, 2005 41.65 42.47 41.56 42.29 493,382 +0.51(+1.21%)
Sep 29, 2005 41.62 41.85 41.28 41.79 340,185 +0.09(+0.22%)
Sep 28, 2005 41.97 42.14 41.50 41.69 338,120 -0.12(-0.29%)
Sep 27, 2005 41.74 42.14 41.23 41.81 511,744 -0.06(-0.13%)
Sep 26, 2005 41.93 41.95 41.12 41.87 814,010 +0.12(+0.29%)
Sep 23, 2005 41.75 42.41 41.74 41.75 666,462 -0.39(-0.92%)
Sep 22, 2005 41.79 42.34 41.46 42.14 471,652 +0.48(+1.15%)
Sep 21, 2005 42.89 42.89 41.49 41.66 752,731 -1.34(-3.12%)
Sep 20, 2005 43.21 43.56 42.95 43.00 463,068 -0.20(-0.47%)
Sep 19, 2005 43.03 43.43 43.03 43.20 524,999 +0.18(+0.43%)
Sep 16, 2005 43.12 43.30 43.02 43.02 562,484 -0.02(-0.04%)
Sep 15, 2005 42.98 43.26 42.95 43.04 360,068 +0.06(+0.13%)
Sep 14, 2005 43.35 43.49 42.35 42.98 605,183 -0.36(-0.83%)
Sep 13, 2005 43.44 43.51 43.26 43.34 618,113 -0.10(-0.23%)
Sep 12, 2005 43.47 43.62 43.27 43.44 630,716 -0.04(-0.08%)
Sep 09, 2005 43.18 43.98 43.14 43.48 541,514 +0.47(+1.09%)
Sep 08, 2005 43.05 43.35 42.94 43.01 493,056 -0.09(-0.21%)
Sep 07, 2005 42.57 43.33 42.45 43.10 731,870 +0.52(+1.21%)
Sep 06, 2005 42.52 42.70 42.37 42.59 635,171 +0.06(+0.13%)
Sep 02, 2005 42.29 42.77 42.29 42.53 812,815 +0.46(+1.09%)
Sep 01, 2005 42.06 42.25 41.94 42.07 678,631 +0.16(+0.37%)
Aug 31, 2005 41.42 41.91 41.34 41.91 620,829 +0.47(+1.13%)
Aug 30, 2005 41.38 41.69 41.28 41.44 781,632 +0.09(+0.22%)
Aug 29, 2005 41.34 41.46 41.15 41.35 433,733 -0.03(-0.07%)
Aug 26, 2005 41.33 41.44 40.88 41.38 347,790 -0.21(-0.51%)
Aug 25, 2005 41.64 41.69 41.21 41.59 734,912 +0.29(+0.71%)
Aug 24, 2005 41.19 41.71 41.16 41.30 577,260 +0.12(+0.29%)
Aug 23, 2005 41.60 41.88 41.17 41.18 683,629 -0.34(-0.82%)
Aug 22, 2005 41.46 41.95 41.41 41.52 577,260 +0.29(+0.69%)
Aug 19, 2005 40.66 41.41 40.54 41.23 436,558 +0.80(+1.98%)
Aug 18, 2005 40.91 40.91 40.40 40.43 449,487 -0.47(-1.15%)
Aug 17, 2005 40.63 40.95 40.40 40.90 724,156 +0.40(+0.98%)
Aug 16, 2005 41.47 41.47 40.50 40.51 871,377 -0.96(-2.31%)
Aug 15, 2005 41.14 41.56 40.75 41.46 799,342 +0.22(+0.54%)
Aug 12, 2005 41.72 41.84 40.75 41.24 790,107 -0.51(-1.21%)
Aug 11, 2005 41.84 41.93 41.64 41.75 956,016 +0.00(+0.00%)
Aug 10, 2005 41.38 41.78 41.36 41.75 2,085,113 +0.37(+0.89%)
Aug 09, 2005 40.60 41.49 40.41 41.38 1,145,394 +0.76(+1.88%)
Aug 08, 2005 40.55 40.95 40.39 40.62 1,392,900 +0.02(+0.05%)
Aug 05, 2005 40.05 40.81 40.04 40.60 1,741,234 +0.47(+1.17%)
Aug 04, 2005 40.37 40.52 39.85 40.13 1,707,987 -0.46(-1.13%)
Aug 03, 2005 44.45 44.45 40.13 40.59 4,622,975 -4.43(-9.83%)
Aug 02, 2005 45.37 45.54 44.96 45.02 674,720 -0.27(-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.