Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.31 37.94 37.25 37.70 8,264,875 +0.80(+2.16%)
Oct 28, 2005 35.81 36.92 35.77 36.90 6,185,361 +1.36(+3.83%)
Oct 27, 2005 36.46 36.72 35.33 35.54 5,645,725 -0.92(-2.52%)
Oct 26, 2005 36.55 37.03 36.39 36.46 4,997,215 -0.13(-0.35%)
Oct 25, 2005 37.31 37.33 36.37 36.59 6,605,784 -0.79(-2.12%)
Oct 24, 2005 37.17 37.64 36.89 37.38 4,369,092 +0.39(+1.06%)
Oct 21, 2005 37.75 37.89 36.92 36.99 7,241,737 -0.76(-2.01%)
Oct 20, 2005 37.91 38.74 37.69 37.75 12,346,053 -0.16(-0.43%)
Oct 19, 2005 36.13 38.06 35.81 37.91 11,686,021 +1.88(+5.22%)
Oct 18, 2005 36.05 36.45 35.74 36.03 6,222,440 -0.03(-0.08%)
Oct 17, 2005 36.09 36.24 35.57 36.05 5,334,765 -0.16(-0.43%)
Oct 14, 2005 35.57 36.32 35.39 36.21 5,089,986 +0.77(+2.18%)
Oct 13, 2005 34.83 35.54 34.83 35.44 6,669,306 +0.61(+1.75%)
Oct 12, 2005 34.99 35.19 34.37 34.83 8,504,041 -0.37(-1.04%)
Oct 11, 2005 35.54 35.78 35.15 35.19 4,201,425 -0.16(-0.44%)
Oct 10, 2005 35.95 36.07 35.27 35.35 5,020,113 -0.37(-1.04%)
Oct 07, 2005 35.81 35.88 35.28 35.72 6,254,939 +0.51(+1.44%)
Oct 06, 2005 34.90 35.81 34.78 35.21 9,208,981 +0.53(+1.52%)
Oct 05, 2005 35.27 35.31 34.69 34.69 5,837,323 -0.58(-1.65%)
Oct 04, 2005 34.98 35.62 34.86 35.27 5,555,022 +0.19(+0.54%)
Oct 03, 2005 35.40 35.64 34.85 35.08 4,549,611 -0.07(-0.21%)
Sep 30, 2005 35.03 35.32 34.85 35.15 5,359,435 +0.29(+0.83%)
Sep 29, 2005 34.63 35.13 34.23 34.86 6,147,544 +0.09(+0.27%)
Sep 28, 2005 35.81 36.08 34.63 34.77 6,255,678 -0.93(-2.60%)
Sep 27, 2005 35.81 36.04 35.27 35.69 3,915,431 +0.03(+0.10%)
Sep 26, 2005 36.15 36.68 35.25 35.66 6,417,141 +0.06(+0.17%)
Sep 23, 2005 35.60 36.13 35.38 35.60 5,357,958 -0.01(-0.02%)
Sep 22, 2005 34.52 35.78 34.29 35.61 7,952,291 +1.18(+3.44%)
Sep 21, 2005 34.42 34.71 33.77 34.42 8,730,946 +0.01(+0.02%)
Sep 20, 2005 34.42 35.63 34.28 34.42 6,156,703 -0.94(-2.66%)
Sep 19, 2005 35.91 35.97 35.13 35.36 5,098,850 -0.72(-2.01%)
Sep 16, 2005 36.09 36.26 35.74 36.08 8,706,867 +0.36(+1.00%)
Sep 15, 2005 35.86 36.09 35.51 35.72 2,726,103 +0.01(+0.04%)
Sep 14, 2005 37.23 37.23 35.67 35.71 6,673,885 -0.97(-2.66%)
Sep 13, 2005 37.52 37.53 36.67 36.68 5,514,546 -0.83(-2.22%)
Sep 12, 2005 36.69 37.64 36.60 37.52 6,337,074 +0.69(+1.87%)
Sep 09, 2005 36.60 36.95 36.52 36.83 3,735,946 +0.24(+0.65%)
Sep 08, 2005 36.06 36.62 35.99 36.59 5,466,683 -0.06(-0.17%)
Sep 07, 2005 36.54 36.73 36.22 36.65 4,625,837 +0.12(+0.33%)
Sep 06, 2005 36.16 36.83 36.11 36.53 5,718,700 +0.54(+1.50%)
Sep 02, 2005 36.39 36.55 35.76 35.99 5,904,833 +0.26(+0.72%)
Sep 01, 2005 36.49 36.87 35.51 35.73 8,234,740 -0.66(-1.80%)
Aug 31, 2005 36.68 36.68 35.72 36.39 10,354,435 -0.26(-0.72%)
Aug 30, 2005 37.68 37.71 36.41 36.65 6,710,226 -1.07(-2.84%)
Aug 29, 2005 37.72 37.88 37.25 37.72 4,063,007 +0.03(+0.07%)
Aug 26, 2005 37.92 37.97 37.61 37.69 5,074,770 -0.22(-0.59%)
Aug 25, 2005 38.21 38.34 37.68 37.92 4,742,834 +0.18(+0.47%)
Aug 24, 2005 37.64 38.23 37.64 37.74 5,159,860 -0.24(-0.62%)
Aug 23, 2005 38.45 38.74 37.91 37.98 5,963,184 -0.03(-0.07%)
Aug 22, 2005 37.51 38.04 37.43 38.00 5,475,842 +0.54(+1.45%)
Aug 19, 2005 38.11 38.11 37.31 37.46 6,172,657 -0.55(-1.44%)
Aug 18, 2005 37.91 38.13 37.78 38.01 5,027,646 +0.10(+0.27%)
Aug 17, 2005 37.77 38.25 37.71 37.91 5,324,868 +0.20(+0.52%)
Aug 16, 2005 38.52 38.52 37.71 37.71 5,748,984 -0.97(-2.52%)
Aug 15, 2005 38.52 38.91 38.13 38.69 4,780,799 +0.39(+1.01%)
Aug 12, 2005 37.67 38.38 37.53 38.30 5,982,388 +0.63(+1.67%)
Aug 11, 2005 38.38 38.79 37.35 37.67 9,105,574 +0.07(+0.20%)
Aug 10, 2005 37.79 38.20 37.33 37.60 5,805,267 +0.08(+0.22%)
Aug 09, 2005 37.57 37.99 37.50 37.52 4,682,267 +0.25(+0.67%)
Aug 08, 2005 37.74 37.83 37.11 37.27 2,993,040 -0.28(-0.76%)
Aug 05, 2005 37.66 38.01 37.32 37.55 4,133,915 -0.42(-1.11%)
Aug 04, 2005 38.72 38.72 37.79 37.97 7,789,647 -1.07(-2.74%)
Aug 03, 2005 38.90 39.19 38.52 39.04 5,060,146 +0.02(+0.05%)
Aug 02, 2005 39.16 39.20 38.34 39.02 6,841,848 -0.11(-0.28%)
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.