Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 41.21 41.81 41.00 41.74 86,000 +0.33(+0.80%)
Sep 29, 2005 41.03 41.45 40.75 41.41 55,800 +0.29(+0.71%)
Sep 28, 2005 41.40 41.40 40.92 41.12 67,700 +0.10(+0.24%)
Sep 27, 2005 41.20 41.35 40.93 41.02 93,700 -0.43(-1.04%)
Sep 26, 2005 41.85 42.80 41.35 41.45 130,200 -0.81(-1.92%)
Sep 23, 2005 42.28 42.60 42.01 42.26 182,700 +0.17(+0.40%)
Sep 22, 2005 42.09 42.12 40.45 42.09 141,400 +0.77(+1.86%)
Sep 21, 2005 42.07 42.17 40.91 41.32 86,400 -0.55(-1.31%)
Sep 20, 2005 42.90 43.00 41.82 41.87 91,400 -1.04(-2.42%)
Sep 19, 2005 42.00 43.00 41.70 42.91 109,700 +0.68(+1.61%)
Sep 16, 2005 41.90 42.50 41.80 42.23 77,200 +0.15(+0.36%)
Sep 15, 2005 41.50 42.24 41.40 42.08 71,200 +0.43(+1.03%)
Sep 14, 2005 41.88 42.03 41.25 41.65 85,900 -0.48(-1.14%)
Sep 13, 2005 42.00 42.35 41.82 42.13 102,800 -0.35(-0.82%)
Sep 12, 2005 42.70 42.74 42.30 42.48 97,700 -0.30(-0.70%)
Sep 09, 2005 43.45 43.63 42.51 42.78 82,000 -0.84(-1.93%)
Sep 08, 2005 44.25 44.25 43.52 43.62 96,000 -0.63(-1.42%)
Sep 07, 2005 44.07 44.48 43.60 44.25 57,100 -0.07(-0.16%)
Sep 06, 2005 43.81 44.48 43.80 44.32 54,900 +0.51(+1.16%)
Sep 02, 2005 44.55 44.55 43.62 43.81 62,200 -0.87(-1.95%)
Sep 01, 2005 43.66 45.03 43.66 44.68 94,200 +1.03(+2.36%)
Aug 31, 2005 43.95 44.60 43.65 43.65 99,500 -0.40(-0.91%)
Aug 30, 2005 44.65 44.77 43.45 44.05 54,200 -0.83(-1.85%)
Aug 29, 2005 44.20 44.95 44.15 44.88 117,700 +0.83(+1.88%)
Aug 26, 2005 44.90 45.23 43.92 44.05 76,000 -0.85(-1.89%)
Aug 25, 2005 44.50 44.99 44.10 44.90 179,100 +0.06(+0.13%)
Aug 24, 2005 43.75 45.12 43.38 44.84 153,300 +1.14(+2.61%)
Aug 23, 2005 43.30 44.35 43.29 43.70 96,600 +0.84(+1.96%)
Aug 22, 2005 42.60 43.34 42.60 42.86 61,300 -0.06(-0.14%)
Aug 19, 2005 42.10 43.02 42.05 42.92 83,500 +1.02(+2.43%)
Aug 18, 2005 41.90 42.32 41.88 41.90 66,200 -0.48(-1.13%)
Aug 17, 2005 42.65 42.74 41.91 42.38 51,100 -0.07(-0.16%)
Aug 16, 2005 42.52 42.75 42.07 42.45 47,800 -0.15(-0.35%)
Aug 15, 2005 42.85 43.15 42.60 42.60 77,500 -0.33(-0.77%)
Aug 12, 2005 42.70 43.05 42.60 42.93 100,800 -0.09(-0.21%)
Aug 11, 2005 42.45 43.33 42.45 43.02 118,700 +0.64(+1.51%)
Aug 10, 2005 42.10 42.90 42.10 42.38 64,300 +0.38(+0.90%)
Aug 09, 2005 42.30 42.64 42.00 42.00 88,400 -0.51(-1.20%)
Aug 08, 2005 42.45 42.85 42.30 42.51 63,900 -0.14(-0.33%)
Aug 05, 2005 42.40 42.94 42.19 42.65 70,000 +0.22(+0.52%)
Aug 04, 2005 42.89 42.90 42.15 42.43 51,800 -0.38(-0.89%)
Aug 03, 2005 42.91 43.15 42.50 42.81 71,400 -0.18(-0.42%)
Aug 02, 2005 42.65 43.20 42.51 42.99 119,800 +0.49(+1.15%)
Aug 01, 2005 42.85 43.40 42.38 42.50 41,700 -0.35(-0.82%)
Jul 29, 2005 42.80 43.30 42.68 42.85 53,600 -0.05(-0.12%)
Jul 28, 2005 42.55 42.90 42.55 42.90 124,300 +0.20(+0.47%)
Jul 27, 2005 42.45 42.80 42.32 42.70 83,000 +0.31(+0.73%)
Jul 26, 2005 42.50 42.56 42.32 42.39 82,900 -0.10(-0.24%)
Jul 25, 2005 42.92 42.94 42.41 42.49 98,400 -0.42(-0.98%)
Jul 22, 2005 42.45 42.92 42.40 42.91 230,200 +0.56(+1.32%)
Jul 21, 2005 42.30 42.58 42.16 42.35 78,500 +0.13(+0.31%)
Jul 20, 2005 41.85 42.25 41.78 42.22 59,100 +0.23(+0.55%)
Jul 19, 2005 41.45 42.21 41.20 41.99 125,600 +0.44(+1.06%)
Jul 18, 2005 41.58 42.01 41.22 41.55 149,200 +0.05(+0.12%)
Jul 15, 2005 41.50 41.62 41.24 41.50 88,000 -0.10(-0.24%)
Jul 14, 2005 40.40 41.78 40.40 41.60 133,300 +1.05(+2.59%)
Jul 13, 2005 40.28 40.71 40.11 40.55 158,900 +0.30(+0.75%)
Jul 12, 2005 40.87 40.87 40.23 40.25 69,300 -0.62(-1.52%)
Jul 11, 2005 40.00 40.97 39.97 40.87 78,200 +0.79(+1.97%)
Jul 08, 2005 39.99 40.31 39.71 40.08 117,600 +0.08(+0.20%)
Jul 07, 2005 39.77 40.09 39.75 40.00 71,200 -0.13(-0.32%)
Jul 06, 2005 40.40 40.62 40.00 40.13 100,300 -0.14(-0.35%)
Jul 05, 2005 40.02 40.58 40.02 40.27 77,300 +0.27(+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.