Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 44.10 45.40 43.83 45.12 3,710,732 +1.17(+2.66%)
Oct 28, 2005 44.24 44.45 43.50 43.95 3,506,662 -0.14(-0.32%)
Oct 27, 2005 46.04 46.13 43.96 44.09 2,082,119 -2.30(-4.96%)
Oct 26, 2005 46.10 47.06 45.88 46.39 2,921,756 +0.14(+0.30%)
Oct 25, 2005 46.43 46.80 45.95 46.25 2,483,329 -0.15(-0.32%)
Oct 24, 2005 45.65 46.47 45.47 46.40 2,444,545 +0.81(+1.78%)
Oct 21, 2005 44.15 45.85 43.78 45.59 3,642,930 +1.99(+4.56%)
Oct 20, 2005 43.75 44.19 43.00 43.60 1,868,177 +0.10(+0.23%)
Oct 19, 2005 42.26 43.54 41.23 43.50 2,168,450 +1.40(+3.33%)
Oct 18, 2005 43.03 43.21 42.10 42.10 1,659,191 -1.07(-2.48%)
Oct 17, 2005 43.16 43.54 42.37 43.17 968,393 +0.11(+0.26%)
Oct 14, 2005 42.10 43.17 42.08 43.06 1,260,060 +0.85(+2.01%)
Oct 13, 2005 42.90 43.08 42.07 42.21 2,427,922 -0.77(-1.79%)
Oct 12, 2005 43.30 44.39 42.63 42.98 2,204,506 -0.46(-1.06%)
Oct 11, 2005 43.70 44.49 42.98 43.44 1,537,599 -0.19(-0.44%)
Oct 10, 2005 44.04 44.42 43.29 43.63 1,257,050 -0.14(-0.32%)
Oct 07, 2005 43.58 43.92 42.96 43.77 1,749,940 +0.24(+0.55%)
Oct 06, 2005 44.37 44.50 43.08 43.53 3,206,083 -1.28(-2.86%)
Oct 05, 2005 45.96 45.96 44.19 44.81 4,127,201 -1.66(-3.57%)
Oct 04, 2005 46.55 47.14 46.47 46.47 2,781,990 -0.27(-0.58%)
Oct 03, 2005 45.95 46.85 45.69 46.74 3,705,971 +0.30(+0.65%)
Sep 30, 2005 44.94 46.77 44.80 46.44 4,198,311 +1.60(+3.57%)
Sep 29, 2005 43.89 45.34 43.25 44.84 2,466,617 +1.03(+2.35%)
Sep 28, 2005 43.80 45.72 43.38 43.81 3,503,934 +0.44(+1.01%)
Sep 27, 2005 42.67 43.93 42.50 43.37 1,979,556 +0.65(+1.52%)
Sep 26, 2005 42.75 42.98 42.26 42.72 1,875,257 +0.45(+1.06%)
Sep 23, 2005 42.27 42.58 40.91 42.27 1,974,601 +1.02(+2.47%)
Sep 22, 2005 41.25 41.40 40.36 41.25 3,042,112 -0.11(-0.27%)
Sep 21, 2005 41.91 42.14 40.78 41.36 2,145,473 -0.79(-1.87%)
Sep 20, 2005 41.61 42.77 41.57 42.15 2,731,396 +0.52(+1.25%)
Sep 19, 2005 42.10 42.10 41.16 41.63 2,891,855 -0.75(-1.77%)
Sep 16, 2005 42.75 42.75 41.82 42.38 3,484,045 -0.43(-1.00%)
Sep 15, 2005 43.25 43.52 42.56 42.81 2,010,694 -0.27(-0.63%)
Sep 14, 2005 43.59 43.95 43.01 43.08 1,879,500 -0.52(-1.19%)
Sep 13, 2005 43.86 44.00 42.92 43.60 2,362,268 -0.62(-1.40%)
Sep 12, 2005 43.75 44.40 43.65 44.22 1,739,365 +0.50(+1.14%)
Sep 09, 2005 43.89 44.18 43.66 43.72 2,007,315 -0.19(-0.43%)
Sep 08, 2005 43.81 44.30 43.68 43.91 2,120,631 +0.07(+0.16%)
Sep 07, 2005 43.44 43.90 43.29 43.84 2,583,371 +0.40(+0.92%)
Sep 06, 2005 42.58 43.50 42.49 43.44 2,148,556 +0.85(+2.00%)
Sep 02, 2005 42.44 43.23 42.37 42.59 1,410,804 -0.02(-0.05%)
Sep 01, 2005 42.87 43.78 41.69 42.61 3,856,388 -0.59(-1.37%)
Aug 31, 2005 41.77 43.25 41.55 43.20 3,284,796 +1.43(+3.42%)
Aug 30, 2005 41.30 41.90 41.19 41.77 1,903,038 +0.36(+0.87%)
Aug 29, 2005 41.10 41.82 41.05 41.41 1,958,412 +0.09(+0.22%)
Aug 26, 2005 41.58 41.87 41.19 41.32 2,029,108 -0.39(-0.94%)
Aug 25, 2005 41.42 42.19 41.27 41.71 3,129,693 +0.61(+1.48%)
Aug 24, 2005 40.27 42.12 40.15 41.10 4,435,669 +0.50(+1.23%)
Aug 23, 2005 40.13 40.72 40.10 40.60 2,941,283 +0.19(+0.47%)
Aug 22, 2005 40.22 40.95 40.10 40.41 3,266,991 +0.00(+0.00%)
Aug 19, 2005 39.97 40.89 39.69 40.41 12,146,625 +2.06(+5.37%)
Aug 18, 2005 37.70 38.73 37.65 38.35 4,708,970 +0.59(+1.56%)
Aug 17, 2005 37.75 37.85 37.14 37.76 2,276,093 +0.20(+0.53%)
Aug 16, 2005 37.75 37.94 37.20 37.56 3,204,282 -0.19(-0.50%)
Aug 15, 2005 36.78 38.01 36.60 37.75 3,783,089 +0.92(+2.50%)
Aug 12, 2005 36.55 37.01 36.39 36.83 2,282,751 +0.14(+0.38%)
Aug 11, 2005 36.74 36.89 36.40 36.69 1,847,221 +0.01(+0.03%)
Aug 10, 2005 36.75 37.15 36.39 36.68 3,564,941 +0.08(+0.22%)
Aug 09, 2005 36.02 36.66 35.88 36.60 4,111,570 +0.56(+1.55%)
Aug 08, 2005 36.05 36.63 35.94 36.04 2,174,921 +0.13(+0.36%)
Aug 05, 2005 36.12 36.35 35.50 35.91 2,611,828 -0.48(-1.32%)
Aug 04, 2005 35.88 37.63 35.53 36.39 4,328,235 +0.35(+0.97%)
Aug 03, 2005 35.16 36.15 35.02 36.04 2,348,176 +0.84(+2.39%)
Aug 02, 2005 33.84 35.61 33.50 35.20 2,599,548 +1.37(+4.05%)
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.