Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.31 34.21 33.04 33.39 69,400 -0.01(-0.03%)
Oct 28, 2005 33.24 33.53 33.08 33.40 34,227 +0.23(+0.69%)
Oct 27, 2005 33.10 33.66 33.05 33.17 62,890 +0.03(+0.09%)
Oct 26, 2005 34.03 34.03 33.10 33.15 73,600 -1.03(-3.01%)
Oct 25, 2005 34.23 34.34 33.56 34.17 30,133 -0.15(-0.44%)
Oct 24, 2005 34.05 34.33 33.91 34.33 42,837 +0.28(+0.81%)
Oct 21, 2005 33.45 34.93 33.38 34.05 42,312 +0.60(+1.79%)
Oct 20, 2005 34.18 34.50 33.19 33.45 32,652 -0.83(-2.42%)
Oct 19, 2005 32.95 34.28 32.84 34.28 41,577 +1.10(+3.30%)
Oct 18, 2005 33.34 33.48 33.10 33.18 42,207 -0.03(-0.09%)
Oct 17, 2005 33.81 33.81 33.15 33.21 40,422 -0.65(-1.91%)
Oct 14, 2005 33.53 34.38 33.15 33.86 25,723 +0.45(+1.34%)
Oct 13, 2005 32.91 33.53 32.91 33.41 37,902 +0.46(+1.39%)
Oct 12, 2005 32.92 33.29 32.76 32.95 75,280 -0.20(-0.60%)
Oct 11, 2005 33.29 33.41 33.15 33.15 80,634 -0.04(-0.11%)
Oct 10, 2005 35.41 33.62 33.15 33.19 31,287 -0.36(-1.08%)
Oct 07, 2005 33.38 33.78 33.38 33.55 13,439 +0.31(+0.95%)
Oct 06, 2005 33.15 33.53 33.15 33.24 66,355 +0.05(+0.14%)
Oct 05, 2005 33.34 33.68 33.15 33.19 50,711 -0.19(-0.57%)
Oct 04, 2005 33.53 34.27 33.38 33.38 42,942 -0.10(-0.28%)
Oct 03, 2005 33.50 33.82 33.34 33.48 38,427 +0.08(+0.23%)
Sep 30, 2005 33.43 33.65 33.28 33.40 30,448 -0.08(-0.23%)
Sep 29, 2005 33.22 33.57 32.95 33.48 39,897 +0.26(+0.77%)
Sep 28, 2005 33.65 33.90 32.91 33.22 32,757 -0.50(-1.47%)
Sep 27, 2005 33.45 34.15 33.45 33.72 36,117 +0.32(+0.97%)
Sep 26, 2005 33.44 33.65 33.24 33.39 23,623 +0.14(+0.43%)
Sep 23, 2005 33.25 34.02 32.98 33.25 84,939 -0.77(-2.27%)
Sep 22, 2005 33.19 34.52 33.15 34.02 49,346 +0.90(+2.70%)
Sep 21, 2005 33.17 33.57 32.76 33.13 47,666 -0.10(-0.29%)
Sep 20, 2005 34.42 34.59 32.81 33.22 53,966 -1.20(-3.49%)
Sep 19, 2005 35.05 35.24 34.17 34.42 30,238 -0.87(-2.46%)
Sep 16, 2005 35.83 35.94 34.86 35.29 66,880 -0.34(-0.96%)
Sep 15, 2005 35.19 35.87 35.19 35.63 21,418 +0.44(+1.25%)
Sep 14, 2005 36.19 36.43 35.08 35.19 18,583 -1.10(-3.02%)
Sep 13, 2005 37.19 37.19 36.05 36.29 37,797 -0.90(-2.43%)
Sep 12, 2005 36.91 37.45 36.51 37.19 21,208 +0.05(+0.13%)
Sep 09, 2005 37.15 37.19 36.72 37.15 14,699 -0.08(-0.20%)
Sep 08, 2005 37.01 37.71 36.95 37.22 27,823 +0.08(+0.21%)
Sep 07, 2005 37.68 37.68 37.15 37.15 26,353 -0.30(-0.79%)
Sep 06, 2005 37.05 37.76 36.97 37.44 57,956 +0.09(+0.23%)
Sep 02, 2005 37.56 37.56 37.18 37.35 16,168 -0.15(-0.41%)
Sep 01, 2005 37.48 37.62 37.37 37.51 17,323 +0.09(+0.23%)
Aug 31, 2005 36.55 37.42 36.47 37.42 20,473 +0.87(+2.37%)
Aug 30, 2005 36.55 36.66 36.20 36.55 12,914 -0.18(-0.49%)
Aug 29, 2005 36.21 36.76 35.74 36.74 21,628 +0.33(+0.92%)
Aug 26, 2005 37.67 37.75 36.36 36.40 16,378 -1.27(-3.36%)
Aug 25, 2005 38.40 38.43 37.55 37.67 16,588 -0.73(-1.91%)
Aug 24, 2005 37.76 38.51 37.67 38.40 21,103 +0.50(+1.33%)
Aug 23, 2005 38.24 38.38 37.86 37.90 12,599 -0.27(-0.70%)
Aug 22, 2005 39.24 39.24 36.98 38.16 26,353 -1.24(-3.14%)
Aug 19, 2005 38.62 39.53 38.60 39.40 15,224 +0.92(+2.40%)
Aug 18, 2005 38.69 38.81 37.57 38.48 19,213 -0.33(-0.86%)
Aug 17, 2005 39.19 39.19 38.75 38.81 13,334 -0.42(-1.07%)
Aug 16, 2005 40.48 40.48 39.23 39.23 14,174 -1.34(-3.31%)
Aug 15, 2005 39.64 40.57 39.09 40.57 23,308 +0.74(+1.87%)
Aug 12, 2005 40.48 40.48 39.48 39.83 14,909 -0.70(-1.72%)
Aug 11, 2005 41.05 41.24 40.45 40.53 16,273 -0.64(-1.55%)
Aug 10, 2005 41.11 41.90 41.01 41.16 25,093 +0.11(+0.28%)
Aug 09, 2005 40.29 41.10 40.21 41.05 18,163 +0.83(+2.06%)
Aug 08, 2005 41.19 41.21 40.06 40.22 26,353 -1.21(-2.92%)
Aug 05, 2005 41.53 41.81 40.67 41.43 33,702 +0.03(+0.07%)
Aug 04, 2005 42.57 42.57 41.31 41.40 26,983 -1.08(-2.53%)
Aug 03, 2005 42.94 42.95 42.48 42.48 23,308 -0.42(-0.98%)
Aug 02, 2005 42.55 42.96 42.29 42.90 32,232 +0.35(+0.83%)
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.