Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.93 38.14 37.79 37.96 2,076,700 +0.06(+0.16%)
Oct 28, 2005 36.95 37.91 36.86 37.90 1,991,200 +1.29(+3.52%)
Oct 27, 2005 37.15 37.26 36.45 36.61 1,730,800 -0.05(-0.14%)
Oct 26, 2005 36.65 37.20 36.14 36.66 1,767,600 -0.32(-0.87%)
Oct 25, 2005 36.98 37.33 36.56 36.98 1,135,700 -0.22(-0.59%)
Oct 24, 2005 36.28 37.20 36.26 37.20 974,000 +0.94(+2.59%)
Oct 21, 2005 35.97 36.42 35.80 36.26 1,598,400 +0.41(+1.14%)
Oct 20, 2005 36.93 37.16 35.60 35.85 1,843,800 -1.06(-2.87%)
Oct 19, 2005 36.70 36.95 36.19 36.91 2,146,300 +0.23(+0.63%)
Oct 18, 2005 37.39 37.47 36.45 36.68 1,725,500 -0.71(-1.90%)
Oct 17, 2005 36.98 37.74 36.84 37.39 1,503,000 +0.61(+1.66%)
Oct 14, 2005 36.79 37.09 36.44 36.78 1,494,500 +0.00(+0.00%)
Oct 13, 2005 37.28 37.29 36.24 36.78 2,060,900 -0.75(-2.00%)
Oct 12, 2005 37.83 38.50 37.36 37.53 1,531,600 -0.57(-1.50%)
Oct 11, 2005 38.11 38.36 38.01 38.10 1,411,500 +0.12(+0.32%)
Oct 10, 2005 38.52 38.53 37.89 37.98 1,355,000 -0.45(-1.17%)
Oct 07, 2005 38.50 38.88 38.34 38.43 2,358,700 +0.13(+0.34%)
Oct 06, 2005 39.14 39.29 37.81 38.30 2,226,300 -0.88(-2.25%)
Oct 05, 2005 40.13 40.30 39.18 39.18 1,450,000 -1.07(-2.66%)
Oct 04, 2005 40.65 40.80 40.25 40.25 2,648,700 +0.04(+0.10%)
Oct 03, 2005 39.76 40.21 39.53 40.21 2,159,700 +0.51(+1.28%)
Sep 30, 2005 39.61 39.84 39.30 39.70 1,253,800 +0.12(+0.30%)
Sep 29, 2005 39.15 39.75 39.00 39.58 1,083,400 +0.39(+1.00%)
Sep 28, 2005 39.00 39.24 38.72 39.19 1,550,100 +0.29(+0.75%)
Sep 27, 2005 38.87 39.20 38.02 38.90 2,289,000 -0.04(-0.10%)
Sep 26, 2005 38.96 39.08 38.84 38.94 1,175,500 -0.04(-0.10%)
Sep 23, 2005 38.98 39.19 38.77 38.98 1,658,500 +0.02(+0.05%)
Sep 22, 2005 39.06 39.13 38.67 38.96 2,280,600 -0.04(-0.10%)
Sep 21, 2005 38.90 39.36 38.55 39.00 3,968,500 +0.10(+0.26%)
Sep 20, 2005 38.86 39.34 38.75 38.90 4,512,600 +0.13(+0.34%)
Sep 19, 2005 38.89 39.24 38.68 38.77 2,513,200 -0.12(-0.31%)
Sep 16, 2005 38.70 39.00 38.48 38.89 3,006,900 +0.24(+0.62%)
Sep 15, 2005 38.50 38.77 38.36 38.65 2,054,800 +0.28(+0.73%)
Sep 14, 2005 38.19 38.50 38.17 38.37 2,175,500 +0.17(+0.45%)
Sep 13, 2005 38.10 38.35 38.03 38.20 2,057,300 +0.11(+0.29%)
Sep 12, 2005 38.49 38.50 37.94 38.09 1,216,300 -0.21(-0.55%)
Sep 09, 2005 38.05 38.49 38.00 38.30 1,619,200 +0.33(+0.87%)
Sep 08, 2005 38.05 38.22 37.86 37.97 1,364,500 -0.23(-0.60%)
Sep 07, 2005 37.94 38.29 37.90 38.20 3,260,700 +0.24(+0.63%)
Sep 06, 2005 38.15 38.29 37.96 37.96 2,168,100 +0.24(+0.64%)
Sep 02, 2005 37.75 38.15 37.67 37.72 1,842,000 +0.22(+0.59%)
Sep 01, 2005 37.27 37.75 37.08 37.50 3,433,800 +0.32(+0.86%)
Aug 31, 2005 37.02 37.28 36.76 37.18 1,901,600 +0.20(+0.54%)
Aug 30, 2005 36.96 37.17 36.62 36.98 1,233,800 +0.00(+0.00%)
Aug 29, 2005 36.76 37.06 36.50 36.98 1,275,200 +0.14(+0.38%)
Aug 26, 2005 37.00 37.20 36.84 36.84 750,100 -0.28(-0.75%)
Aug 25, 2005 36.94 37.17 36.82 37.12 1,080,800 +0.17(+0.46%)
Aug 24, 2005 37.01 37.40 36.88 36.95 1,306,400 -0.03(-0.08%)
Aug 23, 2005 36.85 37.14 36.78 36.98 1,031,400 +0.09(+0.24%)
Aug 22, 2005 36.79 37.19 36.73 36.89 1,466,400 +0.07(+0.19%)
Aug 19, 2005 36.95 37.00 36.77 36.82 1,193,800 +0.05(+0.14%)
Aug 18, 2005 36.55 36.85 36.45 36.77 1,058,000 -0.02(-0.05%)
Aug 17, 2005 36.97 36.98 36.37 36.79 1,066,700 -0.34(-0.92%)
Aug 16, 2005 37.64 37.67 37.07 37.13 926,600 -0.45(-1.20%)
Aug 15, 2005 37.45 37.64 37.24 37.58 869,300 +0.06(+0.16%)
Aug 12, 2005 37.72 37.78 37.19 37.52 1,003,000 -0.20(-0.53%)
Aug 11, 2005 37.48 37.82 37.39 37.72 964,200 +0.17(+0.45%)
Aug 10, 2005 37.77 38.05 37.34 37.55 1,061,900 -0.03(-0.08%)
Aug 09, 2005 37.25 37.58 37.22 37.58 1,948,900 +0.54(+1.46%)
Aug 08, 2005 38.00 38.00 36.94 37.04 2,134,600 -1.13(-2.96%)
Aug 05, 2005 38.69 38.69 37.63 38.17 1,734,100 -0.52(-1.34%)
Aug 04, 2005 38.90 39.17 38.66 38.69 2,077,200 -0.21(-0.54%)
Aug 03, 2005 38.40 39.09 38.30 38.90 4,618,600 +0.50(+1.30%)
Aug 02, 2005 38.29 38.55 38.18 38.40 3,903,700 +0.26(+0.68%)
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.