Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.73 33.97 33.60 33.88 619,834 +0.14(+0.42%)
Oct 28, 2005 33.01 33.81 32.98 33.73 973,862 +0.85(+2.60%)
Oct 27, 2005 33.15 33.18 32.50 32.88 1,009,341 -0.26(-0.80%)
Oct 26, 2005 33.61 33.81 32.78 33.14 911,252 -0.46(-1.38%)
Oct 25, 2005 33.71 33.93 33.15 33.61 820,563 -0.18(-0.53%)
Oct 24, 2005 33.27 34.08 33.16 33.79 634,442 +0.62(+1.88%)
Oct 21, 2005 32.78 33.27 32.71 33.16 686,238 +0.46(+1.40%)
Oct 20, 2005 32.99 33.10 32.60 32.71 1,124,314 -0.30(-0.89%)
Oct 19, 2005 32.93 33.04 32.38 33.00 744,104 +0.07(+0.22%)
Oct 18, 2005 33.05 33.05 32.72 32.93 1,322,198 -0.12(-0.35%)
Oct 17, 2005 32.94 33.10 32.20 33.04 1,422,753 +0.02(+0.06%)
Oct 14, 2005 32.47 33.12 32.41 33.02 819,425 +0.82(+2.55%)
Oct 13, 2005 31.79 32.52 31.79 32.20 799,314 +0.09(+0.30%)
Oct 12, 2005 32.69 32.69 31.68 32.10 944,075 -0.59(-1.81%)
Oct 11, 2005 32.53 32.92 32.39 32.69 1,045,009 +0.17(+0.52%)
Oct 10, 2005 33.05 33.16 32.38 32.53 420,622 -0.46(-1.41%)
Oct 07, 2005 33.31 33.36 32.68 32.99 1,023,380 -0.49(-1.46%)
Oct 06, 2005 33.45 33.65 32.98 33.48 1,013,515 +0.03(+0.08%)
Oct 05, 2005 33.92 33.92 33.39 33.45 720,957 -0.52(-1.52%)
Oct 04, 2005 34.64 34.70 33.97 33.97 1,412,508 -0.67(-1.95%)
Oct 03, 2005 34.18 34.64 34.00 34.64 1,110,464 +0.42(+1.22%)
Sep 30, 2005 33.98 34.38 33.80 34.23 692,499 +0.25(+0.73%)
Sep 29, 2005 33.24 33.98 32.94 33.98 591,375 +0.64(+1.93%)
Sep 28, 2005 33.24 33.43 33.00 33.34 683,012 +0.09(+0.27%)
Sep 27, 2005 33.21 33.33 32.96 33.25 550,773 +0.02(+0.05%)
Sep 26, 2005 33.00 33.36 32.92 33.23 435,041 +0.23(+0.70%)
Sep 23, 2005 33.00 33.18 32.52 33.00 669,542 +0.21(+0.64%)
Sep 22, 2005 32.55 32.94 32.09 32.79 783,946 +0.03(+0.10%)
Sep 21, 2005 33.15 33.34 32.65 32.76 661,953 -0.82(-2.43%)
Sep 20, 2005 33.79 34.00 33.38 33.57 499,358 -0.16(-0.47%)
Sep 19, 2005 34.13 34.14 33.63 33.73 297,869 -0.53(-1.54%)
Sep 16, 2005 34.00 34.26 33.87 34.26 613,573 +0.26(+0.76%)
Sep 15, 2005 34.29 34.31 33.98 34.00 459,705 -0.24(-0.69%)
Sep 14, 2005 34.52 34.65 33.96 34.24 664,609 -0.28(-0.81%)
Sep 13, 2005 34.74 34.78 34.48 34.52 357,443 -0.26(-0.74%)
Sep 12, 2005 35.00 35.00 34.67 34.78 847,694 +0.12(+0.33%)
Sep 09, 2005 34.58 34.90 34.57 34.66 303,750 +0.08(+0.24%)
Sep 08, 2005 34.29 34.71 34.29 34.58 606,932 +0.08(+0.23%)
Sep 07, 2005 34.81 34.81 34.42 34.50 734,807 -0.31(-0.88%)
Sep 06, 2005 34.52 34.95 34.51 34.80 836,500 +0.51(+1.49%)
Sep 02, 2005 34.44 34.85 34.08 34.29 514,156 -0.31(-0.90%)
Sep 01, 2005 34.30 35.46 34.16 34.60 670,111 +0.30(+0.88%)
Aug 31, 2005 33.61 34.31 33.61 34.30 950,715 +0.72(+2.13%)
Aug 30, 2005 33.72 33.83 33.47 33.59 385,712 -0.21(-0.61%)
Aug 29, 2005 33.28 33.93 33.11 33.79 507,326 +0.26(+0.77%)
Aug 26, 2005 10.77 34.27 33.53 33.53 418,345 -0.70(-2.05%)
Aug 25, 2005 34.26 34.54 33.97 34.23 308,494 +0.06(+0.18%)
Aug 24, 2005 33.70 34.44 33.70 34.17 471,658 +0.21(+0.62%)
Aug 23, 2005 34.04 34.26 33.78 33.96 379,451 +0.05(+0.14%)
Aug 22, 2005 33.88 34.05 33.73 33.91 283,260 +0.16(+0.48%)
Aug 19, 2005 33.90 33.98 33.50 33.75 592,513 -0.17(-0.50%)
Aug 18, 2005 34.05 34.05 33.78 33.92 511,690 -0.13(-0.39%)
Aug 17, 2005 34.48 34.60 33.63 34.05 606,553 -0.56(-1.63%)
Aug 16, 2005 34.58 34.88 34.48 34.61 501,445 +0.04(+0.11%)
Aug 15, 2005 34.21 34.82 34.19 34.58 680,166 +0.37(+1.08%)
Aug 12, 2005 33.82 34.40 33.69 34.21 456,100 +0.31(+0.90%)
Aug 11, 2005 33.33 33.98 33.24 33.90 411,704 +0.54(+1.61%)
Aug 10, 2005 33.50 34.02 33.17 33.36 637,668 +0.21(+0.62%)
Aug 09, 2005 33.24 33.73 32.89 33.16 864,200 +0.30(+0.90%)
Aug 08, 2005 34.44 34.52 32.64 32.86 981,451 -1.79(-5.17%)
Aug 05, 2005 36.16 36.16 34.50 34.66 1,034,954 -2.03(-5.55%)
Aug 04, 2005 37.26 37.27 36.66 36.69 606,363 -0.83(-2.22%)
Aug 03, 2005 37.23 37.54 37.07 37.52 484,749 +0.18(+0.48%)
Aug 02, 2005 36.92 37.37 36.75 37.34 645,447 +0.43(+1.16%)
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.