Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.86 48.01 47.42 47.69 5,663,640 -0.16(-0.34%)
Oct 28, 2005 47.23 47.86 46.96 47.86 4,621,114 +0.90(+1.91%)
Oct 27, 2005 47.34 47.64 46.93 46.96 3,074,688 -0.23(-0.48%)
Oct 26, 2005 47.44 47.82 47.18 47.18 3,205,641 -0.31(-0.66%)
Oct 25, 2005 47.55 47.89 47.16 47.50 5,000,909 +0.07(+0.15%)
Oct 24, 2005 47.32 47.48 47.07 47.43 3,784,256 +0.42(+0.89%)
Oct 21, 2005 46.92 47.49 46.90 47.01 4,956,940 -0.01(-0.01%)
Oct 20, 2005 47.49 47.67 46.77 47.02 5,308,537 -0.47(-0.99%)
Oct 19, 2005 46.90 47.49 46.54 47.49 6,663,472 +0.59(+1.26%)
Oct 18, 2005 46.01 47.32 45.88 46.90 11,176,733 +1.41(+3.09%)
Oct 17, 2005 44.57 45.63 44.43 45.49 7,546,688 +1.10(+2.47%)
Oct 14, 2005 44.12 44.43 43.99 44.39 4,087,743 +0.41(+0.93%)
Oct 13, 2005 44.01 44.49 43.76 43.98 5,424,993 -0.19(-0.44%)
Oct 12, 2005 44.12 44.72 44.03 44.18 5,941,637 -0.11(-0.24%)
Oct 11, 2005 44.72 44.76 44.16 44.28 4,558,345 -0.53(-1.18%)
Oct 10, 2005 45.19 45.32 44.73 44.81 3,120,729 -0.21(-0.47%)
Oct 07, 2005 44.89 45.19 44.74 45.03 3,675,129 +0.39(+0.87%)
Oct 06, 2005 44.79 45.05 44.25 44.64 6,246,716 -0.04(-0.08%)
Oct 05, 2005 44.82 45.15 44.66 44.67 5,152,254 -0.21(-0.46%)
Oct 04, 2005 45.53 45.76 44.85 44.88 3,808,472 -0.65(-1.42%)
Oct 03, 2005 45.99 46.22 45.48 45.53 3,410,514 -0.52(-1.13%)
Sep 30, 2005 45.94 46.12 45.82 46.05 2,956,480 +0.11(+0.25%)
Sep 29, 2005 45.75 46.07 45.50 45.94 4,498,923 +0.31(+0.69%)
Sep 28, 2005 45.94 46.23 45.34 45.62 4,875,054 -0.31(-0.68%)
Sep 27, 2005 45.82 46.07 45.70 45.94 3,172,505 +0.03(+0.07%)
Sep 26, 2005 45.89 46.09 45.77 45.90 4,124,384 +0.36(+0.80%)
Sep 23, 2005 45.54 45.80 45.35 45.54 3,475,991 -0.16(-0.34%)
Sep 22, 2005 45.32 45.92 45.31 45.70 3,890,994 +0.30(+0.65%)
Sep 21, 2005 45.42 45.65 45.13 45.40 4,687,705 -0.01(-0.03%)
Sep 20, 2005 45.44 45.81 45.32 45.41 4,245,141 -0.09(-0.21%)
Sep 19, 2005 45.98 46.01 45.29 45.51 4,556,434 -0.53(-1.16%)
Sep 16, 2005 46.24 46.34 45.70 46.04 6,307,891 +0.03(+0.05%)
Sep 15, 2005 46.15 46.31 45.73 46.02 3,270,959 -0.26(-0.56%)
Sep 14, 2005 46.54 46.75 46.17 46.27 3,835,236 -0.18(-0.38%)
Sep 13, 2005 46.48 46.81 46.44 46.45 4,786,000 -0.14(-0.31%)
Sep 12, 2005 46.28 46.78 46.14 46.59 6,266,630 +0.45(+0.97%)
Sep 09, 2005 46.10 46.37 45.89 46.15 4,025,930 +0.25(+0.55%)
Sep 08, 2005 45.35 46.34 45.33 45.90 5,755,562 -0.41(-0.88%)
Sep 07, 2005 45.72 46.64 45.63 46.31 6,113,373 +0.67(+1.47%)
Sep 06, 2005 45.24 45.67 45.06 45.63 5,160,220 +0.75(+1.68%)
Sep 02, 2005 44.81 45.00 44.59 44.88 3,992,953 +0.40(+0.90%)
Sep 01, 2005 44.82 45.03 44.32 44.48 4,764,174 -0.18(-0.41%)
Aug 31, 2005 44.48 44.72 44.26 44.66 4,481,717 +0.11(+0.24%)
Aug 30, 2005 44.62 44.79 44.35 44.55 3,792,541 -0.06(-0.14%)
Aug 29, 2005 44.25 44.80 44.20 44.62 2,967,473 +0.06(+0.13%)
Aug 26, 2005 44.68 44.76 44.28 44.56 4,766,086 -0.19(-0.43%)
Aug 25, 2005 44.90 44.91 44.60 44.76 3,447,474 -0.01(-0.03%)
Aug 24, 2005 44.40 44.96 44.22 44.77 5,951,195 +0.21(+0.46%)
Aug 23, 2005 45.14 45.14 44.47 44.56 5,307,104 -0.58(-1.29%)
Aug 22, 2005 45.42 45.80 44.82 45.14 4,550,220 -0.09(-0.21%)
Aug 19, 2005 45.30 45.76 45.15 45.24 4,658,392 +0.09(+0.21%)
Aug 18, 2005 45.13 45.19 44.74 45.14 4,831,403 +0.10(+0.22%)
Aug 17, 2005 44.72 45.23 44.66 45.04 4,196,392 +0.06(+0.14%)
Aug 16, 2005 45.35 45.38 44.98 44.98 3,958,064 -0.33(-0.72%)
Aug 15, 2005 45.19 45.58 44.69 45.31 5,381,342 +0.15(+0.33%)
Aug 12, 2005 45.41 45.47 45.16 45.16 4,338,338 -0.26(-0.58%)
Aug 11, 2005 45.33 45.47 45.09 45.42 5,554,035 +0.23(+0.50%)
Aug 10, 2005 45.31 45.63 45.08 45.19 8,064,924 +0.00(+0.00%)
Aug 09, 2005 45.49 45.76 45.15 45.19 6,347,719 -0.21(-0.47%)
Aug 08, 2005 45.75 45.95 45.19 45.41 5,969,675 -0.41(-0.89%)
Aug 05, 2005 46.04 46.23 45.77 45.82 4,291,501 -0.23(-0.49%)
Aug 04, 2005 46.57 46.57 45.82 46.04 5,227,130 -0.53(-1.13%)
Aug 03, 2005 46.80 46.93 46.40 46.57 5,338,329 -0.43(-0.92%)
Aug 02, 2005 47.27 47.39 46.86 47.00 3,890,038 -0.26(-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.