Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 45.95 46.14 45.84 46.06 2,955,532 +0.11(+0.25%)
Sep 29, 2005 45.77 46.08 45.51 45.95 4,497,480 +0.31(+0.69%)
Sep 28, 2005 45.96 46.25 45.35 45.64 4,873,491 -0.31(-0.68%)
Sep 27, 2005 45.84 46.08 45.71 45.95 3,171,488 +0.03(+0.07%)
Sep 26, 2005 45.90 46.10 45.78 45.92 4,123,061 +0.36(+0.80%)
Sep 23, 2005 45.55 45.81 45.36 45.55 3,474,876 -0.16(-0.34%)
Sep 22, 2005 45.33 45.93 45.32 45.71 3,889,747 +0.30(+0.65%)
Sep 21, 2005 45.44 45.66 45.15 45.42 4,686,202 -0.01(-0.03%)
Sep 20, 2005 45.45 45.82 45.33 45.43 4,243,780 -0.09(-0.21%)
Sep 19, 2005 45.99 46.03 45.30 45.52 4,554,973 -0.53(-1.16%)
Sep 16, 2005 46.26 46.35 45.72 46.06 6,305,868 +0.03(+0.05%)
Sep 15, 2005 46.16 46.33 45.74 46.03 3,269,910 -0.26(-0.56%)
Sep 14, 2005 46.56 46.77 46.19 46.29 3,834,006 -0.18(-0.38%)
Sep 13, 2005 46.49 46.83 46.45 46.47 4,784,465 -0.14(-0.31%)
Sep 12, 2005 46.30 46.79 46.15 46.61 6,264,620 +0.45(+0.97%)
Sep 09, 2005 46.12 46.38 45.90 46.16 4,024,639 +0.25(+0.55%)
Sep 08, 2005 45.37 46.35 45.35 45.91 5,753,717 -0.41(-0.88%)
Sep 07, 2005 45.73 46.65 45.65 46.32 6,111,413 +0.67(+1.47%)
Sep 06, 2005 45.26 45.69 45.07 45.65 5,158,565 +0.75(+1.68%)
Sep 02, 2005 44.83 45.01 44.61 44.90 3,991,673 +0.40(+0.90%)
Sep 01, 2005 44.83 45.05 44.34 44.49 4,762,647 -0.18(-0.41%)
Aug 31, 2005 44.49 44.73 44.27 44.68 4,480,280 +0.11(+0.24%)
Aug 30, 2005 44.63 44.80 44.37 44.57 3,791,324 -0.06(-0.14%)
Aug 29, 2005 44.27 44.81 44.21 44.63 2,966,521 +0.06(+0.13%)
Aug 26, 2005 44.69 44.78 44.30 44.58 4,764,558 -0.19(-0.43%)
Aug 25, 2005 44.91 44.92 44.61 44.77 3,446,369 -0.01(-0.03%)
Aug 24, 2005 44.41 44.97 44.23 44.78 5,949,287 +0.21(+0.46%)
Aug 23, 2005 45.16 45.16 44.49 44.58 5,305,402 -0.58(-1.29%)
Aug 22, 2005 45.44 45.81 44.83 45.16 4,548,761 -0.09(-0.21%)
Aug 19, 2005 45.31 45.77 45.17 45.25 4,656,898 +0.09(+0.21%)
Aug 18, 2005 45.14 45.20 44.76 45.16 4,829,854 +0.10(+0.22%)
Aug 17, 2005 44.73 45.25 44.67 45.06 4,195,047 +0.06(+0.14%)
Aug 16, 2005 45.36 45.40 44.99 45.00 3,956,795 -0.33(-0.72%)
Aug 15, 2005 45.21 45.60 44.71 45.32 5,379,617 +0.15(+0.33%)
Aug 12, 2005 45.43 45.49 45.17 45.17 4,336,947 -0.26(-0.58%)
Aug 11, 2005 45.35 45.49 45.10 45.44 5,552,254 +0.23(+0.50%)
Aug 10, 2005 45.32 45.65 45.09 45.21 8,062,338 +0.00(+0.00%)
Aug 09, 2005 45.50 45.77 45.17 45.21 6,345,683 -0.21(-0.47%)
Aug 08, 2005 45.76 45.97 45.21 45.42 5,967,761 -0.41(-0.89%)
Aug 05, 2005 46.06 46.25 45.78 45.83 4,290,124 -0.23(-0.49%)
Aug 04, 2005 46.58 46.58 45.84 46.06 5,225,454 -0.53(-1.13%)
Aug 03, 2005 46.81 46.94 46.41 46.58 5,336,617 -0.43(-0.92%)
Aug 02, 2005 47.29 47.40 46.87 47.02 3,888,791 -0.26(-0.56%)
Aug 01, 2005 47.16 47.31 46.91 47.28 3,985,939 +0.19(+0.40%)
Jul 29, 2005 47.01 47.29 46.73 47.09 4,886,391 +0.19(+0.40%)
Jul 28, 2005 46.27 46.96 46.24 46.90 5,078,139 +0.66(+1.43%)
Jul 27, 2005 46.52 46.59 46.04 46.25 5,087,535 -0.08(-0.18%)
Jul 26, 2005 46.86 46.86 46.33 46.33 4,242,665 -0.24(-0.53%)
Jul 25, 2005 46.99 47.28 46.40 46.57 4,687,317 -0.34(-0.72%)
Jul 22, 2005 46.97 47.06 46.47 46.91 4,551,628 +0.10(+0.21%)
Jul 21, 2005 47.17 47.34 46.63 46.81 4,459,098 -0.08(-0.17%)
Jul 20, 2005 46.53 46.94 46.46 46.89 4,504,010 +0.24(+0.53%)
Jul 19, 2005 46.82 47.00 46.46 46.65 6,737,302 -0.15(-0.32%)
Jul 18, 2005 47.38 47.81 46.64 46.80 7,375,453 -0.58(-1.22%)
Jul 15, 2005 47.60 48.19 47.14 47.38 5,691,606 +0.01(+0.03%)
Jul 14, 2005 47.17 47.70 47.14 47.36 4,446,039 +0.19(+0.41%)
Jul 13, 2005 47.16 47.36 46.79 47.17 5,254,439 +0.16(+0.33%)
Jul 12, 2005 47.81 47.81 47.01 47.01 5,873,798 -0.79(-1.66%)
Jul 11, 2005 47.34 47.82 47.11 47.80 5,908,357 +0.71(+1.51%)
Jul 08, 2005 46.40 47.24 46.21 47.09 5,327,380 +0.75(+1.61%)
Jul 07, 2005 45.21 46.40 44.81 46.35 5,948,491 +0.62(+1.35%)
Jul 06, 2005 46.23 46.23 45.73 45.73 5,978,272 -0.50(-1.07%)
Jul 05, 2005 45.86 46.38 45.84 46.23 6,369,253 +0.39(+0.85%)
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.