Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.07 47.62 46.88 47.02 134,310 -0.16(-0.35%)
Oct 28, 2005 46.69 47.35 46.58 47.19 164,243 +0.71(+1.53%)
Oct 27, 2005 46.69 46.99 46.24 46.48 133,725 -0.34(-0.72%)
Oct 26, 2005 47.34 47.34 46.69 46.81 107,302 -0.53(-1.11%)
Oct 25, 2005 47.24 47.34 46.83 47.34 108,302 +0.10(+0.21%)
Oct 24, 2005 47.26 47.43 47.03 47.24 72,712 +0.12(+0.25%)
Oct 21, 2005 47.48 47.49 46.85 47.12 83,956 -0.26(-0.56%)
Oct 20, 2005 46.85 47.58 46.49 47.39 201,752 +0.64(+1.36%)
Oct 19, 2005 46.54 47.00 45.98 46.75 144,691 +0.33(+0.71%)
Oct 18, 2005 46.94 47.10 46.39 46.42 172,224 -0.49(-1.05%)
Oct 17, 2005 47.14 47.20 46.50 46.91 138,122 -0.26(-0.56%)
Oct 14, 2005 47.36 47.39 46.58 47.18 93,372 -0.31(-0.65%)
Oct 13, 2005 47.66 47.66 47.08 47.49 266,571 +0.19(+0.40%)
Oct 12, 2005 47.21 48.10 46.97 47.29 110,253 +0.00(+0.00%)
Oct 11, 2005 48.39 48.51 47.07 47.29 193,210 -1.27(-2.62%)
Oct 10, 2005 49.71 49.77 48.30 48.57 147,742 -0.90(-1.82%)
Oct 07, 2005 49.73 50.42 48.81 49.47 139,162 -0.47(-0.95%)
Oct 06, 2005 48.35 50.29 48.32 49.94 358,934 +2.91(+6.19%)
Oct 05, 2005 47.66 47.92 46.92 47.03 219,823 -0.74(-1.54%)
Oct 04, 2005 47.52 47.94 47.30 47.77 57,096 +0.48(+1.02%)
Oct 03, 2005 47.43 47.94 46.88 47.29 367,800 -0.45(-0.93%)
Sep 30, 2005 46.88 48.06 46.84 47.73 155,072 +0.82(+1.75%)
Sep 29, 2005 46.42 47.00 46.02 46.91 207,372 +0.32(+0.68%)
Sep 28, 2005 47.03 47.03 45.89 46.59 382,685 -0.37(-0.79%)
Sep 27, 2005 46.78 47.92 46.59 46.97 134,925 +0.24(+0.51%)
Sep 26, 2005 46.90 47.98 46.56 46.73 181,385 -0.26(-0.56%)
Sep 23, 2005 46.99 47.12 46.14 46.99 261,484 +0.06(+0.14%)
Sep 22, 2005 46.93 47.92 46.56 46.93 158,940 -0.38(-0.81%)
Sep 21, 2005 47.85 47.85 47.02 47.31 266,043 -0.73(-1.51%)
Sep 20, 2005 49.12 49.12 47.47 48.04 236,106 -1.11(-2.26%)
Sep 19, 2005 48.58 49.28 48.38 49.15 151,657 +0.42(+0.86%)
Sep 16, 2005 47.78 49.43 47.78 48.73 841,938 +0.81(+1.69%)
Sep 15, 2005 47.76 48.80 47.70 47.92 142,377 -0.03(-0.06%)
Sep 14, 2005 48.93 49.25 47.77 47.95 209,301 -0.86(-1.77%)
Sep 13, 2005 48.32 49.24 47.76 48.81 121,087 +0.49(+1.02%)
Sep 12, 2005 48.78 48.95 48.20 48.32 96,180 -0.66(-1.36%)
Sep 09, 2005 49.01 49.44 48.93 48.99 64,132 +0.04(+0.07%)
Sep 08, 2005 49.94 49.94 48.75 48.95 58,084 -1.01(-2.02%)
Sep 07, 2005 49.54 50.12 49.39 49.96 62,041 +0.65(+1.33%)
Sep 06, 2005 48.62 49.95 48.62 49.31 97,361 +1.05(+2.17%)
Sep 02, 2005 50.01 50.03 47.89 48.26 232,012 -1.61(-3.23%)
Sep 01, 2005 50.81 51.26 49.82 49.87 123,325 -1.14(-2.23%)
Aug 31, 2005 50.82 51.01 50.20 51.01 100,154 -0.04(-0.07%)
Aug 30, 2005 51.21 51.88 50.91 51.04 89,334 -0.18(-0.36%)
Aug 29, 2005 50.96 51.46 50.94 51.22 75,507 +0.18(+0.36%)
Aug 26, 2005 51.68 52.03 51.04 51.04 43,244 -0.63(-1.21%)
Aug 25, 2005 51.17 51.67 51.17 51.67 57,380 +0.56(+1.10%)
Aug 24, 2005 51.22 51.88 51.05 51.11 65,480 -0.48(-0.93%)
Aug 23, 2005 51.92 52.07 51.28 51.59 43,712 -0.23(-0.44%)
Aug 22, 2005 52.08 52.20 51.57 51.82 74,015 +0.19(+0.37%)
Aug 19, 2005 51.75 52.17 51.12 51.62 36,899 +0.32(+0.62%)
Aug 18, 2005 51.33 51.95 51.13 51.31 48,305 -0.47(-0.91%)
Aug 17, 2005 51.88 52.02 51.35 51.78 66,347 +0.01(+0.02%)
Aug 16, 2005 52.88 52.88 51.66 51.77 55,135 -0.81(-1.54%)
Aug 15, 2005 53.09 53.14 52.39 52.58 58,372 -0.28(-0.53%)
Aug 12, 2005 52.76 53.01 52.06 52.86 75,030 -0.01(-0.02%)
Aug 11, 2005 52.38 52.87 51.95 52.87 64,039 +0.35(+0.68%)
Aug 10, 2005 52.76 53.36 52.10 52.52 115,521 -0.25(-0.47%)
Aug 09, 2005 52.12 52.93 52.12 52.76 84,250 +0.41(+0.78%)
Aug 08, 2005 52.84 52.85 52.11 52.35 114,942 -0.25(-0.47%)
Aug 05, 2005 52.52 52.66 52.13 52.60 42,776 +0.17(+0.33%)
Aug 04, 2005 53.52 53.60 52.43 52.43 107,665 -1.01(-1.89%)
Aug 03, 2005 52.47 53.51 52.41 53.44 104,248 +0.87(+1.66%)
Aug 02, 2005 52.11 53.03 52.11 52.56 129,480 +0.29(+0.56%)
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.