Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.83 32.48 31.64 31.91 11,883 +0.33(+1.04%)
Oct 28, 2005 30.46 31.58 30.46 31.58 23,269 +0.90(+2.92%)
Oct 27, 2005 32.08 33.35 30.56 30.69 17,564 -1.50(-4.67%)
Oct 26, 2005 31.08 32.94 30.90 32.19 13,527 +0.56(+1.77%)
Oct 25, 2005 32.22 33.97 31.15 31.63 21,933 +0.95(+3.11%)
Oct 24, 2005 29.53 30.89 29.53 30.68 7,271 +1.34(+4.55%)
Oct 21, 2005 29.05 30.01 28.91 29.34 15,229 +0.10(+0.35%)
Oct 20, 2005 29.92 29.92 29.16 29.24 6,242 -0.64(-2.13%)
Oct 19, 2005 29.72 30.21 29.55 29.87 8,010 +0.42(+1.43%)
Oct 18, 2005 30.23 30.23 29.31 29.45 11,290 -0.08(-0.28%)
Oct 17, 2005 29.65 29.87 29.37 29.54 6,333 -0.01(-0.03%)
Oct 14, 2005 29.90 30.09 29.20 29.55 8,980 -0.40(-1.34%)
Oct 13, 2005 30.10 31.26 29.95 29.95 13,032 -0.48(-1.57%)
Oct 12, 2005 30.46 31.14 30.37 30.43 11,208 -0.04(-0.12%)
Oct 11, 2005 30.86 31.17 30.30 30.46 6,718 -0.29(-0.94%)
Oct 10, 2005 31.81 31.81 29.95 30.75 12,090 -0.65(-2.08%)
Oct 07, 2005 29.72 31.41 29.72 31.41 13,106 +1.44(+4.80%)
Oct 06, 2005 30.56 30.63 29.77 29.97 12,675 -0.15(-0.50%)
Oct 05, 2005 32.00 32.03 30.12 30.12 10,901 -1.74(-5.46%)
Oct 04, 2005 34.25 34.25 31.66 31.86 15,049 -1.97(-5.83%)
Oct 03, 2005 34.11 34.72 33.83 33.83 15,006 -0.49(-1.42%)
Sep 30, 2005 34.34 34.62 33.77 34.31 7,907 +0.22(+0.66%)
Sep 29, 2005 33.48 34.43 33.48 34.09 5,048 +0.68(+2.04%)
Sep 28, 2005 33.88 33.97 33.41 33.41 24,387 -0.60(-1.76%)
Sep 27, 2005 34.50 34.50 33.68 34.00 19,527 -0.37(-1.09%)
Sep 26, 2005 34.37 34.66 34.16 34.38 14,284 +0.58(+1.71%)
Sep 23, 2005 33.80 34.37 33.73 33.80 25,091 +0.10(+0.31%)
Sep 22, 2005 33.80 34.33 33.55 33.70 8,050 +0.07(+0.19%)
Sep 21, 2005 34.49 34.57 33.63 33.63 24,370 -0.94(-2.73%)
Sep 20, 2005 34.28 34.88 34.16 34.57 28,006 +0.09(+0.27%)
Sep 19, 2005 34.96 34.98 34.29 34.48 12,831 -0.09(-0.27%)
Sep 16, 2005 34.62 35.04 34.57 34.57 227,626 -0.19(-0.54%)
Sep 15, 2005 34.62 35.04 34.59 34.76 17,728 +0.04(+0.11%)
Sep 14, 2005 34.81 34.87 34.43 34.72 24,399 +0.36(+1.06%)
Sep 13, 2005 34.13 34.74 33.92 34.36 20,599 -0.07(-0.22%)
Sep 12, 2005 34.65 34.99 34.41 34.43 12,324 +0.03(+0.08%)
Sep 09, 2005 35.51 35.51 34.36 34.41 21,833 -1.10(-3.11%)
Sep 08, 2005 35.68 36.16 35.12 35.51 8,591 -0.31(-0.86%)
Sep 07, 2005 36.26 36.33 35.39 35.82 6,055 +0.14(+0.39%)
Sep 06, 2005 36.28 36.33 35.10 35.68 12,634 -0.29(-0.81%)
Sep 02, 2005 35.69 35.98 35.41 35.97 6,251 +0.33(+0.92%)
Sep 01, 2005 35.97 36.40 35.58 35.64 12,597 -0.71(-1.95%)
Aug 31, 2005 35.77 36.43 35.51 36.35 13,720 +0.68(+1.91%)
Aug 30, 2005 35.60 35.84 35.27 35.67 8,104 +0.29(+0.82%)
Aug 29, 2005 34.64 35.46 34.55 35.38 15,882 +0.80(+2.32%)
Aug 26, 2005 35.28 35.64 34.57 34.57 12,783 -1.07(-2.99%)
Aug 25, 2005 36.14 36.14 35.57 35.64 7,138 +0.16(+0.45%)
Aug 24, 2005 35.83 36.40 35.48 35.48 12,466 -0.18(-0.50%)
Aug 23, 2005 35.91 35.99 35.44 35.66 10,785 -0.62(-1.71%)
Aug 22, 2005 36.66 36.72 36.12 36.28 12,395 -0.85(-2.28%)
Aug 19, 2005 37.26 37.82 37.09 37.13 14,369 -0.34(-0.90%)
Aug 18, 2005 37.77 37.86 36.90 37.46 3,245 -0.22(-0.60%)
Aug 17, 2005 37.30 38.13 37.27 37.69 4,410 +0.31(+0.82%)
Aug 16, 2005 37.29 37.83 37.29 37.38 14,923 -0.41(-1.09%)
Aug 15, 2005 37.28 38.04 37.28 37.79 4,753 +0.43(+1.15%)
Aug 12, 2005 38.92 39.38 37.29 37.36 10,989 -1.79(-4.58%)
Aug 11, 2005 39.33 39.44 38.98 39.15 5,072 -0.08(-0.21%)
Aug 10, 2005 38.50 39.33 38.36 39.24 22,037 +0.80(+2.09%)
Aug 09, 2005 38.17 38.80 38.17 38.43 4,254 +0.34(+0.88%)
Aug 08, 2005 36.96 38.14 36.54 38.10 15,780 +0.80(+2.16%)
Aug 05, 2005 37.85 37.86 36.81 37.29 10,333 -0.10(-0.27%)
Aug 04, 2005 38.42 38.42 37.40 37.40 13,018 -1.37(-3.54%)
Aug 03, 2005 39.16 39.16 38.35 38.77 2,991 -0.48(-1.21%)
Aug 02, 2005 38.56 39.48 38.23 39.25 21,937 +1.15(+3.02%)
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.