Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.90 31.14 29.90 30.68 4,402,000 +0.93(+3.13%)
Oct 28, 2005 28.95 29.75 28.78 29.75 3,947,700 +0.75(+2.59%)
Oct 27, 2005 30.23 30.34 28.98 29.00 2,344,600 -1.21(-4.00%)
Oct 26, 2005 30.73 31.05 30.21 30.21 1,834,600 -0.60(-1.95%)
Oct 25, 2005 30.65 30.90 30.27 30.82 2,677,400 +0.19(+0.62%)
Oct 24, 2005 30.52 30.73 30.07 30.62 2,829,600 +0.12(+0.39%)
Oct 21, 2005 30.70 30.99 30.36 30.50 2,102,000 -0.27(-0.88%)
Oct 20, 2005 31.48 31.82 30.73 30.77 2,147,200 -0.62(-1.96%)
Oct 19, 2005 30.66 31.49 30.35 31.39 2,862,800 +0.53(+1.70%)
Oct 18, 2005 31.32 31.45 30.70 30.86 1,712,100 -0.46(-1.45%)
Oct 17, 2005 31.98 31.98 31.09 31.32 2,412,000 -0.70(-2.20%)
Oct 14, 2005 31.71 32.38 31.25 32.02 1,956,400 +0.42(+1.34%)
Oct 13, 2005 31.07 31.64 31.00 31.60 2,259,200 +0.46(+1.49%)
Oct 12, 2005 31.88 31.91 30.77 31.14 3,639,500 -0.87(-2.73%)
Oct 11, 2005 31.92 32.37 31.86 32.01 2,090,900 +0.13(+0.41%)
Oct 10, 2005 32.41 32.53 31.54 31.88 2,241,400 -0.62(-1.91%)
Oct 07, 2005 32.69 32.97 32.38 32.50 2,487,800 +0.00(+0.00%)
Oct 06, 2005 30.75 33.15 30.75 32.50 6,257,200 +0.70(+2.19%)
Oct 05, 2005 32.30 32.40 31.73 31.80 2,212,700 -0.36(-1.12%)
Oct 04, 2005 32.72 32.92 32.16 32.16 2,568,800 -0.55(-1.70%)
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.