Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 47.14 47.30 46.90 47.27 3,987,218 +0.19(+0.40%)
Jul 29, 2005 47.00 47.28 46.71 47.08 4,887,958 +0.19(+0.40%)
Jul 28, 2005 46.26 46.95 46.22 46.89 5,079,768 +0.66(+1.43%)
Jul 27, 2005 46.51 46.58 46.03 46.23 5,089,167 -0.08(-0.18%)
Jul 26, 2005 46.85 46.85 46.31 46.31 4,244,026 -0.24(-0.53%)
Jul 25, 2005 46.98 47.27 46.39 46.56 4,688,820 -0.34(-0.72%)
Jul 22, 2005 46.95 47.05 46.45 46.90 4,553,088 +0.10(+0.21%)
Jul 21, 2005 47.15 47.33 46.62 46.80 4,460,529 -0.08(-0.17%)
Jul 20, 2005 46.52 46.92 46.44 46.88 4,505,454 +0.24(+0.52%)
Jul 19, 2005 46.81 46.98 46.44 46.63 6,739,463 -0.15(-0.32%)
Jul 18, 2005 47.36 47.79 46.63 46.78 7,377,819 -0.58(-1.22%)
Jul 15, 2005 47.58 48.17 47.13 47.36 5,693,431 +0.01(+0.03%)
Jul 14, 2005 47.15 47.69 47.12 47.35 4,447,465 +0.19(+0.41%)
Jul 13, 2005 47.14 47.35 46.77 47.15 5,256,124 +0.16(+0.33%)
Jul 12, 2005 47.79 47.79 46.99 47.00 5,875,682 -0.79(-1.66%)
Jul 11, 2005 47.32 47.81 47.09 47.79 5,910,252 +0.71(+1.51%)
Jul 08, 2005 46.39 47.23 46.20 47.08 5,329,089 +0.75(+1.61%)
Jul 07, 2005 45.19 46.39 44.80 46.33 5,950,399 +0.62(+1.35%)
Jul 06, 2005 46.22 46.22 45.72 45.72 5,980,190 -0.50(-1.07%)
Jul 05, 2005 45.85 46.37 45.82 46.21 6,371,296 +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.