Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 34.29 34.36 33.95 34.00 705,100 -0.23(-0.67%)
Nov 29, 2005 34.21 34.44 34.09 34.23 317,500 +0.07(+0.20%)
Nov 28, 2005 34.60 34.77 34.16 34.16 604,300 -0.50(-1.44%)
Nov 25, 2005 34.50 34.67 34.31 34.66 244,500 +0.15(+0.43%)
Nov 23, 2005 34.30 34.55 34.13 34.51 455,100 +0.11(+0.32%)
Nov 22, 2005 33.87 34.47 33.85 34.40 410,000 +0.33(+0.97%)
Nov 21, 2005 34.06 34.10 33.77 34.07 730,400 -0.06(-0.18%)
Nov 18, 2005 33.80 34.17 33.64 34.13 560,300 +0.25(+0.74%)
Nov 17, 2005 33.40 33.97 33.40 33.88 417,900 +0.60(+1.80%)
Nov 16, 2005 33.67 33.78 33.20 33.28 433,600 -0.39(-1.16%)
Nov 15, 2005 33.65 33.88 33.37 33.67 464,000 +0.17(+0.51%)
Nov 14, 2005 33.75 33.95 33.33 33.50 640,600 -0.40(-1.18%)
Nov 11, 2005 33.75 33.98 33.71 33.90 674,200 +0.00(+0.00%)
Nov 10, 2005 33.15 34.05 33.15 33.90 839,500 +0.61(+1.83%)
Nov 09, 2005 32.70 33.56 32.70 33.29 1,210,500 -0.86(-2.52%)
Nov 08, 2005 34.08 34.29 33.99 34.15 605,200 -0.18(-0.52%)
Nov 07, 2005 34.11 34.46 34.02 34.33 377,800 +0.22(+0.64%)
Nov 04, 2005 34.12 34.13 33.70 34.11 386,700 -0.02(-0.06%)
Nov 03, 2005 34.25 34.45 33.91 34.13 504,100 +0.13(+0.38%)
Nov 02, 2005 33.87 34.00 33.39 34.00 707,000 +0.10(+0.29%)
Nov 01, 2005 33.70 34.20 33.19 33.90 754,300 -0.20(-0.59%)
Oct 31, 2005 34.11 34.29 33.97 34.10 816,900 +0.01(+0.03%)
Oct 28, 2005 33.32 34.12 33.32 34.09 1,042,500 +0.96(+2.90%)
Oct 27, 2005 33.52 33.54 33.02 33.13 432,000 -0.38(-1.13%)
Oct 26, 2005 33.40 33.60 33.11 33.51 560,700 -0.11(-0.33%)
Oct 25, 2005 33.68 34.06 33.51 33.62 857,000 -0.06(-0.18%)
Oct 24, 2005 33.06 33.68 33.05 33.68 697,000 +0.74(+2.25%)
Oct 21, 2005 32.60 33.23 32.58 32.94 849,600 +0.41(+1.26%)
Oct 20, 2005 32.93 33.20 32.50 32.53 981,800 -0.50(-1.51%)
Oct 19, 2005 32.61 33.03 32.32 33.03 641,000 +0.42(+1.29%)
Oct 18, 2005 32.88 32.92 32.52 32.61 983,700 -0.13(-0.40%)
Oct 17, 2005 32.30 32.75 32.24 32.74 1,137,400 +0.44(+1.36%)
Oct 14, 2005 31.61 32.40 31.61 32.30 851,200 +0.93(+2.96%)
Oct 13, 2005 31.34 31.83 31.30 31.37 1,040,500 -0.17(-0.54%)
Oct 12, 2005 31.80 31.98 31.22 31.54 1,142,500 -0.46(-1.44%)
Oct 11, 2005 32.55 32.78 32.00 32.00 1,186,700 -0.65(-1.99%)
Oct 10, 2005 32.74 32.96 32.55 32.65 872,500 -0.15(-0.46%)
Oct 07, 2005 32.75 32.94 32.26 32.80 557,600 +0.00(+0.00%)
Oct 06, 2005 33.00 33.06 32.26 32.80 1,609,700 -0.22(-0.67%)
Oct 05, 2005 33.40 33.43 32.96 33.02 571,700 -0.45(-1.34%)
Oct 04, 2005 34.20 34.20 33.44 33.47 485,600 -0.66(-1.93%)
Oct 03, 2005 33.88 34.22 33.88 34.13 583,400 +0.25(+0.74%)
Sep 30, 2005 33.55 34.06 33.55 33.88 674,900 +0.45(+1.35%)
Sep 29, 2005 32.90 33.45 32.50 33.43 779,800 +0.48(+1.46%)
Sep 28, 2005 33.20 33.37 32.75 32.95 479,500 -0.13(-0.39%)
Sep 27, 2005 33.10 33.12 32.71 33.08 837,600 -0.11(-0.33%)
Sep 26, 2005 33.19 33.55 33.17 33.19 816,800 -0.01(-0.03%)
Sep 23, 2005 33.20 33.31 32.81 33.20 562,800 +0.05(+0.15%)
Sep 22, 2005 32.73 33.39 32.06 33.15 603,700 +0.40(+1.22%)
Sep 21, 2005 33.20 33.24 32.60 32.75 771,800 -0.54(-1.62%)
Sep 20, 2005 33.64 33.84 33.28 33.29 645,900 -0.38(-1.13%)
Sep 19, 2005 33.75 33.89 33.62 33.67 709,700 -0.20(-0.59%)
Sep 16, 2005 33.82 33.97 33.50 33.87 530,300 +0.06(+0.18%)
Sep 15, 2005 33.45 33.81 33.38 33.81 310,500 +0.39(+1.17%)
Sep 14, 2005 33.50 33.57 33.34 33.42 764,300 +0.08(+0.24%)
Sep 13, 2005 33.50 33.57 33.23 33.34 443,900 -0.21(-0.63%)
Sep 12, 2005 33.45 33.59 33.26 33.55 269,200 +0.00(+0.00%)
Sep 09, 2005 33.29 33.56 33.16 33.55 380,400 +0.25(+0.75%)
Sep 08, 2005 33.05 33.43 33.05 33.30 808,600 -0.08(-0.24%)
Sep 07, 2005 33.60 33.60 33.16 33.38 700,000 -0.34(-1.01%)
Sep 06, 2005 32.87 33.86 32.85 33.72 1,354,300 +0.85(+2.59%)
Sep 02, 2005 32.85 33.20 32.65 32.87 610,400 +0.09(+0.27%)
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.