Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 39.93 40.79 39.26 39.92 6,385,541 -0.01(-0.03%)
Oct 28, 2005 38.31 40.22 37.78 39.93 6,920,544 +1.63(+4.25%)
Oct 27, 2005 40.26 40.69 38.31 38.31 5,857,648 -1.86(-4.63%)
Oct 26, 2005 40.54 41.15 39.67 40.16 5,949,765 -0.43(-1.06%)
Oct 25, 2005 40.06 40.80 39.52 40.59 6,297,206 +0.73(+1.82%)
Oct 24, 2005 38.30 40.19 37.88 39.87 5,471,636 +1.44(+3.75%)
Oct 21, 2005 38.03 39.17 37.58 38.42 7,156,810 +0.40(+1.04%)
Oct 20, 2005 40.00 40.00 37.43 38.03 8,747,145 -2.06(-5.15%)
Oct 19, 2005 39.32 40.19 38.36 40.09 7,830,819 +0.89(+2.26%)
Oct 18, 2005 41.02 41.12 39.07 39.20 7,738,400 -2.45(-5.87%)
Oct 17, 2005 41.47 42.08 41.47 41.65 4,850,416 +0.64(+1.56%)
Oct 14, 2005 39.54 41.17 38.82 41.01 5,601,264 +1.06(+2.66%)
Oct 13, 2005 41.49 41.52 38.74 39.94 9,011,243 -1.89(-4.52%)
Oct 12, 2005 42.58 42.71 41.35 41.84 4,810,181 -0.64(-1.51%)
Oct 11, 2005 41.29 43.07 41.25 42.48 6,085,898 +1.61(+3.93%)
Oct 10, 2005 41.91 41.95 40.57 40.87 4,778,265 -1.04(-2.49%)
Oct 07, 2005 41.05 42.26 41.02 41.91 5,055,674 +1.03(+2.52%)
Oct 06, 2005 40.82 42.30 39.73 40.88 8,623,567 -0.89(-2.12%)
Oct 05, 2005 43.70 44.59 41.75 41.77 6,912,829 -2.12(-4.82%)
Oct 04, 2005 45.66 45.66 43.88 43.88 3,733,218 -1.83(-4.01%)
Oct 03, 2005 45.68 46.14 45.38 45.72 3,300,618 +0.34(+0.74%)
Sep 30, 2005 46.28 46.51 45.35 45.38 3,711,739 -1.02(-2.19%)
Sep 29, 2005 45.54 46.51 45.42 46.40 6,766,713 +0.98(+2.15%)
Sep 28, 2005 44.61 45.47 44.02 45.42 3,995,955 +0.94(+2.11%)
Sep 27, 2005 44.63 44.63 43.55 44.48 3,615,841 +0.59(+1.34%)
Sep 26, 2005 42.14 44.06 42.11 43.89 5,486,156 +1.09(+2.55%)
Sep 23, 2005 42.80 43.98 42.50 42.80 4,699,611 -1.18(-2.68%)
Sep 22, 2005 44.79 45.42 42.88 43.98 6,171,207 -0.43(-0.97%)
Sep 21, 2005 44.96 44.96 43.90 44.41 6,760,663 +0.95(+2.19%)
Sep 20, 2005 43.46 43.57 42.56 43.46 5,710,322 +0.36(+0.84%)
Sep 19, 2005 42.48 43.46 42.35 43.09 6,012,840 +1.84(+4.46%)
Sep 16, 2005 41.52 41.80 41.13 41.25 5,727,868 -0.13(-0.32%)
Sep 15, 2005 41.82 42.02 41.04 41.39 3,452,633 -0.20(-0.49%)
Sep 14, 2005 41.68 42.17 41.44 41.59 3,538,850 +0.15(+0.35%)
Sep 13, 2005 41.79 42.27 41.36 41.45 4,314,808 -0.38(-0.90%)
Sep 12, 2005 42.44 42.52 41.24 41.82 4,376,371 -0.71(-1.66%)
Sep 09, 2005 42.31 42.87 42.30 42.53 5,353,654 +0.87(+2.09%)
Sep 08, 2005 41.86 42.09 41.32 41.66 3,748,798 +0.46(+1.12%)
Sep 07, 2005 40.96 41.62 40.69 41.19 4,718,367 +0.39(+0.96%)
Sep 06, 2005 40.32 40.84 39.90 40.80 3,346,449 +0.65(+1.61%)
Sep 02, 2005 40.99 41.00 39.94 40.16 3,399,541 -0.99(-2.41%)
Sep 01, 2005 40.33 41.24 40.29 41.15 6,479,927 +0.97(+2.42%)
Aug 31, 2005 39.22 40.26 39.07 40.18 5,882,757 +0.96(+2.44%)
Aug 30, 2005 38.86 39.40 38.86 39.22 4,095,937 +0.69(+1.78%)
Aug 29, 2005 38.26 39.46 38.03 38.53 4,023,635 +0.40(+1.04%)
Aug 26, 2005 38.94 39.02 38.13 38.13 3,379,575 -0.80(-2.05%)
Aug 25, 2005 38.68 39.01 38.57 38.93 2,738,238 +0.13(+0.32%)
Aug 24, 2005 38.72 39.28 38.44 38.81 4,255,817 +0.31(+0.81%)
Aug 23, 2005 38.70 38.87 37.97 38.50 3,871,015 +0.03(+0.09%)
Aug 22, 2005 38.31 38.77 38.07 38.46 4,384,085 +0.35(+0.92%)
Aug 19, 2005 37.52 38.28 37.51 38.11 4,000,341 +1.06(+2.87%)
Aug 18, 2005 36.41 37.29 36.39 37.05 4,569,377 +0.21(+0.57%)
Aug 17, 2005 37.75 38.61 36.67 36.84 5,771,430 -0.91(-2.42%)
Aug 16, 2005 38.88 38.94 37.74 37.75 4,347,934 -1.12(-2.89%)
Aug 15, 2005 39.34 39.40 38.77 38.87 2,932,908 -0.69(-1.74%)
Aug 12, 2005 39.93 39.97 39.41 39.56 2,964,672 -0.32(-0.81%)
Aug 11, 2005 39.67 39.89 39.44 39.89 5,115,875 +0.24(+0.60%)
Aug 10, 2005 39.27 39.67 38.96 39.65 4,140,104 +0.88(+2.27%)
Aug 09, 2005 39.26 39.34 38.48 38.77 4,147,213 -0.40(-1.01%)
Aug 08, 2005 38.90 39.57 38.90 39.16 4,335,531 +1.01(+2.65%)
Aug 05, 2005 38.29 38.66 37.64 38.15 3,643,522 +0.03(+0.09%)
Aug 04, 2005 38.08 38.79 38.08 38.12 3,491,960 +0.04(+0.10%)
Aug 03, 2005 38.41 39.07 37.86 38.08 4,400,572 -0.12(-0.31%)
Aug 02, 2005 37.67 38.52 37.60 38.20 4,153,415 +0.76(+2.03%)
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.