Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 46.06 47.18 45.75 46.84 1,310,200 +0.78(+1.69%)
Oct 28, 2005 45.00 46.10 44.07 46.06 2,776,100 +0.49(+1.08%)
Oct 27, 2005 46.55 47.40 45.44 45.57 2,165,600 -0.71(-1.53%)
Oct 26, 2005 48.31 48.33 46.15 46.28 1,655,200 -2.03(-4.20%)
Oct 25, 2005 50.05 50.10 46.80 48.31 2,178,300 -1.73(-3.46%)
Oct 24, 2005 49.45 50.06 49.02 50.04 947,800 +0.36(+0.72%)
Oct 21, 2005 49.53 49.91 49.30 49.68 728,500 +0.22(+0.44%)
Oct 20, 2005 51.30 51.30 49.36 49.46 1,058,400 -1.76(-3.44%)
Oct 19, 2005 49.95 51.22 49.69 51.22 1,237,900 +1.83(+3.71%)
Oct 18, 2005 49.50 49.99 49.14 49.39 1,160,100 +0.19(+0.39%)
Oct 17, 2005 48.98 49.50 48.85 49.20 792,000 +0.18(+0.37%)
Oct 14, 2005 48.00 49.61 47.99 49.02 1,137,700 +1.20(+2.51%)
Oct 13, 2005 48.35 48.75 47.48 47.82 959,300 -0.53(-1.10%)
Oct 12, 2005 49.50 49.75 47.83 48.35 1,806,900 +0.03(+0.06%)
Oct 11, 2005 48.94 49.09 47.40 48.32 1,252,100 -0.62(-1.27%)
Oct 10, 2005 48.64 49.81 48.41 48.94 911,300 +0.31(+0.64%)
Oct 07, 2005 48.40 49.00 48.29 48.63 709,900 +0.47(+0.98%)
Oct 06, 2005 48.50 48.75 47.71 48.16 1,265,000 -0.28(-0.58%)
Oct 05, 2005 49.04 49.06 48.01 48.44 1,240,000 -0.48(-0.98%)
Oct 04, 2005 48.30 50.10 48.30 48.92 1,097,200 +0.34(+0.70%)
Oct 03, 2005 47.85 49.04 47.30 48.58 1,578,200 +1.26(+2.66%)
Sep 30, 2005 46.16 47.47 46.16 47.32 1,279,200 +1.27(+2.76%)
Sep 29, 2005 46.09 44.86 46.05 1,225,800 +0.49(+1.08%)
Sep 28, 2005 45.97 46.72 45.49 45.56 1,128,600 -0.40(-0.87%)
Sep 27, 2005 45.75 46.46 45.22 45.96 2,001,900 +0.96(+2.13%)
Sep 26, 2005 45.25 45.70 44.98 45.00 1,244,900 +0.29(+0.65%)
Sep 23, 2005 44.71 45.42 43.50 44.71 2,139,300 +1.31(+3.02%)
Sep 22, 2005 42.50 43.54 42.50 43.40 881,300 +0.78(+1.83%)
Sep 21, 2005 43.65 43.65 42.44 42.62 683,200 -1.06(-2.43%)
Sep 20, 2005 44.13 44.26 43.50 43.68 933,800 -0.36(-0.82%)
Sep 19, 2005 44.45 44.45 43.97 44.04 673,800 -0.41(-0.92%)
Sep 16, 2005 44.36 44.81 44.25 44.45 918,300 +0.09(+0.20%)
Sep 15, 2005 44.75 44.95 44.24 44.36 443,300 -0.23(-0.52%)
Sep 14, 2005 44.53 44.97 44.40 44.59 637,000 +0.22(+0.50%)
Sep 13, 2005 45.58 45.58 44.05 44.37 667,700 -1.12(-2.46%)
Sep 12, 2005 45.90 46.50 45.45 45.49 562,200 -0.37(-0.81%)
Sep 09, 2005 45.48 45.89 45.25 45.86 736,200 +0.38(+0.84%)
Sep 08, 2005 45.28 46.00 45.26 45.48 630,800 +0.20(+0.44%)
Sep 07, 2005 45.50 45.50 44.96 45.28 1,425,600 +0.04(+0.09%)
Sep 06, 2005 45.81 45.81 45.12 45.24 1,064,400 -0.56(-1.22%)
Sep 02, 2005 45.97 46.00 45.75 45.80 687,200 -0.15(-0.33%)
Sep 01, 2005 46.22 46.32 45.80 45.95 662,600 -0.16(-0.35%)
Aug 31, 2005 45.69 46.11 45.14 46.11 1,168,200 +0.53(+1.16%)
Aug 30, 2005 44.84 45.75 44.72 45.58 959,500 +0.75(+1.67%)
Aug 29, 2005 44.24 44.90 43.95 44.83 638,000 +0.49(+1.11%)
Aug 26, 2005 43.62 44.86 43.29 44.34 1,005,400 +0.83(+1.91%)
Aug 25, 2005 43.50 43.63 43.04 43.51 1,336,900 +0.11(+0.25%)
Aug 24, 2005 43.84 43.87 43.00 43.40 720,900 -0.37(-0.85%)
Aug 23, 2005 43.89 44.16 43.75 43.77 545,300 -0.12(-0.27%)
Aug 22, 2005 44.15 44.40 43.58 43.89 837,900 -0.08(-0.18%)
Aug 19, 2005 43.64 44.22 43.35 43.97 778,500 +0.44(+1.01%)
Aug 18, 2005 43.50 43.78 43.05 43.53 877,700 +0.26(+0.60%)
Aug 17, 2005 42.50 43.28 42.39 43.27 1,134,100 +0.61(+1.43%)
Aug 16, 2005 42.90 42.93 42.51 42.66 559,300 -0.32(-0.74%)
Aug 15, 2005 42.11 43.20 41.91 42.98 1,708,300 +0.67(+1.58%)
Aug 12, 2005 41.36 42.70 41.30 42.31 1,952,500 +0.95(+2.30%)
Aug 11, 2005 40.75 42.01 40.75 41.36 851,800 +0.55(+1.35%)
Aug 10, 2005 40.65 40.88 40.52 40.81 813,200 +0.46(+1.14%)
Aug 09, 2005 39.92 40.49 39.60 40.35 422,600 +0.63(+1.59%)
Aug 08, 2005 39.90 40.25 39.59 39.72 437,300 -0.06(-0.15%)
Aug 05, 2005 40.16 40.24 39.74 39.78 449,400 -0.35(-0.87%)
Aug 04, 2005 40.40 41.14 40.10 40.13 1,111,400 -0.45(-1.11%)
Aug 03, 2005 39.90 40.70 39.81 40.58 1,097,900 +0.72(+1.81%)
Aug 02, 2005 39.40 39.87 39.34 39.86 713,600 +0.63(+1.61%)
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.