Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 43.40 44.05 43.24 43.53 3,075,600 +0.41(+0.95%)
Sep 29, 2005 43.00 43.19 42.00 43.12 3,663,300 -0.01(-0.02%)
Sep 28, 2005 43.78 44.06 42.84 43.13 4,638,000 -0.64(-1.46%)
Sep 27, 2005 43.95 44.06 43.18 43.77 4,195,000 +0.11(+0.25%)
Sep 26, 2005 43.50 44.00 43.00 43.66 6,984,600 +0.74(+1.72%)
Sep 23, 2005 43.08 43.95 42.20 42.92 6,714,100 +0.72(+1.71%)
Sep 22, 2005 42.20 42.49 40.68 42.20 6,092,300 +1.20(+2.93%)
Sep 21, 2005 41.51 41.59 40.40 41.00 7,750,600 -0.51(-1.23%)
Sep 20, 2005 43.08 43.20 41.33 41.51 8,624,200 -0.73(-1.73%)
Sep 19, 2005 44.18 44.36 41.93 42.24 8,614,800 -1.93(-4.37%)
Sep 16, 2005 44.31 44.70 44.15 44.17 7,563,700 -0.13(-0.29%)
Sep 15, 2005 44.98 45.25 44.09 44.30 5,019,400 -0.56(-1.25%)
Sep 14, 2005 45.31 45.56 44.75 44.86 11,832,000 +0.07(+0.16%)
Sep 13, 2005 46.41 46.93 44.67 44.79 29,178,300 -5.57(-11.06%)
Sep 12, 2005 48.72 50.66 48.01 50.36 8,158,800 +1.57(+3.22%)
Sep 09, 2005 48.50 48.88 48.03 48.79 4,355,000 +0.97(+2.03%)
Sep 08, 2005 47.64 48.66 47.45 47.82 4,385,600 +0.06(+0.13%)
Sep 07, 2005 47.29 48.43 47.22 47.76 4,135,000 +0.55(+1.17%)
Sep 06, 2005 46.36 47.42 46.34 47.21 3,486,700 +1.09(+2.36%)
Sep 02, 2005 47.01 47.26 46.02 46.12 2,504,600 -0.86(-1.83%)
Sep 01, 2005 47.50 47.66 45.76 46.98 4,898,200 -0.68(-1.43%)
Aug 31, 2005 46.70 47.73 46.52 47.66 5,519,500 +0.91(+1.95%)
Aug 30, 2005 46.20 46.83 45.57 46.75 5,465,400 +0.40(+0.86%)
Aug 29, 2005 45.99 46.69 45.07 46.35 5,266,700 +0.34(+0.74%)
Aug 26, 2005 46.76 46.96 45.56 46.01 3,204,400 -0.74(-1.58%)
Aug 25, 2005 45.60 46.90 45.60 46.75 5,470,000 +1.31(+2.88%)
Aug 24, 2005 46.98 47.03 45.30 45.44 6,929,500 -1.53(-3.26%)
Aug 23, 2005 47.45 47.68 46.65 46.97 4,581,100 -0.48(-1.01%)
Aug 22, 2005 47.78 48.17 46.99 47.45 4,290,800 -0.20(-0.42%)
Aug 19, 2005 48.81 48.83 47.59 47.65 4,938,200 -1.05(-2.16%)
Aug 18, 2005 48.84 48.93 48.10 48.70 3,788,900 -0.39(-0.79%)
Aug 17, 2005 49.01 49.73 49.01 49.09 3,047,000 -0.01(-0.02%)
Aug 16, 2005 50.40 50.45 49.03 49.10 4,122,500 -1.45(-2.87%)
Aug 15, 2005 49.62 50.87 49.26 50.55 4,216,600 +0.94(+1.89%)
Aug 12, 2005 48.58 49.75 47.86 49.61 4,084,900 +0.93(+1.91%)
Aug 11, 2005 49.22 49.56 48.32 48.68 5,121,700 -0.55(-1.12%)
Aug 10, 2005 50.10 50.59 49.06 49.23 3,599,400 -0.57(-1.14%)
Aug 09, 2005 49.50 50.37 49.49 49.80 4,079,900 +0.49(+0.99%)
Aug 08, 2005 50.75 51.29 49.19 49.31 3,645,900 -1.09(-2.16%)
Aug 05, 2005 51.23 51.50 50.18 50.40 2,957,500 -0.83(-1.62%)
Aug 04, 2005 51.87 51.87 50.80 51.23 3,198,600 -0.65(-1.25%)
Aug 03, 2005 51.46 52.07 51.42 51.88 1,621,100 +0.42(+0.82%)
Aug 02, 2005 51.79 51.87 51.37 51.46 2,298,800 -0.33(-0.63%)
Aug 01, 2005 51.37 51.95 51.34 51.79 2,502,900 +0.72(+1.41%)
Jul 29, 2005 52.13 52.40 51.00 51.07 2,872,600 -1.25(-2.38%)
Jul 28, 2005 51.95 53.17 51.87 52.31 5,673,300 +0.39(+0.74%)
Jul 27, 2005 50.27 52.00 50.13 51.93 4,980,200 +2.00(+4.01%)
Jul 26, 2005 49.33 50.00 49.03 49.93 2,428,800 +0.85(+1.74%)
Jul 25, 2005 50.00 50.43 49.01 49.07 2,677,300 -0.87(-1.74%)
Jul 22, 2005 49.25 50.07 49.11 49.94 1,977,000 +0.69(+1.41%)
Jul 21, 2005 50.25 50.34 48.91 49.25 3,320,200 -1.28(-2.53%)
Jul 20, 2005 50.60 50.73 50.17 50.53 2,482,900 -0.39(-0.77%)
Jul 19, 2005 50.50 51.05 50.18 50.92 3,081,200 +0.43(+0.86%)
Jul 18, 2005 50.37 50.97 50.20 50.49 2,352,000 -0.11(-0.21%)
Jul 15, 2005 50.01 50.59 49.53 50.59 2,521,200 +0.59(+1.19%)
Jul 14, 2005 50.03 50.64 49.62 50.00 2,823,700 +0.40(+0.81%)
Jul 13, 2005 49.73 49.98 49.35 49.60 3,503,100 -0.19(-0.39%)
Jul 12, 2005 49.08 50.40 49.07 49.79 6,422,900 +0.71(+1.45%)
Jul 11, 2005 48.37 49.12 48.35 49.08 3,157,400 +0.57(+1.17%)
Jul 08, 2005 47.05 48.58 46.80 48.51 3,001,000 +1.47(+3.12%)
Jul 07, 2005 46.84 47.63 46.69 47.05 2,374,900 -0.15(-0.31%)
Jul 06, 2005 47.03 47.36 46.90 47.19 2,701,200 +0.02(+0.04%)
Jul 05, 2005 45.80 47.26 45.68 47.17 2,506,500 +1.32(+2.88%)
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.