Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 36.88 37.04 36.68 36.78 6,217,500 -0.42(-1.13%)
Nov 29, 2005 37.16 37.58 37.15 37.20 1,157,000 +0.06(+0.16%)
Nov 28, 2005 37.45 37.50 37.11 37.14 1,388,500 -0.43(-1.14%)
Nov 25, 2005 37.18 37.63 37.09 37.57 566,900 +0.48(+1.29%)
Nov 23, 2005 36.26 37.20 36.26 37.09 1,999,000 +0.72(+1.98%)
Nov 22, 2005 36.31 36.49 36.20 36.37 2,041,900 -0.13(-0.36%)
Nov 21, 2005 36.05 36.53 35.90 36.50 2,029,100 +0.73(+2.04%)
Nov 18, 2005 36.24 36.24 35.35 35.77 1,977,800 +0.00(+0.00%)
Nov 17, 2005 35.00 35.89 34.94 35.77 1,842,500 +1.02(+2.94%)
Nov 16, 2005 34.81 35.02 34.54 34.75 1,869,100 -0.10(-0.29%)
Nov 15, 2005 34.97 35.27 34.70 34.85 1,632,700 -0.11(-0.31%)
Nov 14, 2005 35.05 35.27 34.86 34.96 2,390,400 -0.09(-0.26%)
Nov 11, 2005 35.27 35.39 34.81 35.05 1,524,700 -0.31(-0.88%)
Nov 10, 2005 35.50 35.63 34.83 35.36 1,588,500 -0.16(-0.45%)
Nov 09, 2005 35.05 35.76 35.05 35.52 1,610,600 +0.30(+0.85%)
Nov 08, 2005 34.59 35.44 34.59 35.22 1,916,100 -0.11(-0.31%)
Nov 07, 2005 35.53 35.69 34.94 35.33 2,236,200 -0.20(-0.56%)
Nov 04, 2005 35.67 35.70 35.36 35.53 1,676,400 -0.03(-0.08%)
Nov 03, 2005 35.89 36.07 35.39 35.56 2,192,800 -0.43(-1.19%)
Nov 02, 2005 36.22 36.45 35.82 35.99 1,607,400 -0.20(-0.55%)
Nov 01, 2005 36.20 36.37 35.91 36.19 1,483,300 -0.19(-0.52%)
Oct 31, 2005 36.20 36.69 36.15 36.38 2,588,700 +0.31(+0.86%)
Oct 28, 2005 35.90 36.22 35.76 36.07 1,693,300 +0.31(+0.87%)
Oct 27, 2005 35.73 36.20 35.25 35.76 2,033,200 +0.10(+0.28%)
Oct 26, 2005 36.20 36.21 35.56 35.66 4,020,400 -0.79(-2.17%)
Oct 25, 2005 36.75 37.10 36.22 36.45 1,560,500 -0.36(-0.98%)
Oct 24, 2005 35.85 36.85 35.81 36.81 2,003,700 +0.71(+1.97%)
Oct 21, 2005 35.89 36.34 35.83 36.10 1,169,500 +0.38(+1.06%)
Oct 20, 2005 36.30 36.75 35.56 35.72 2,260,500 -0.57(-1.57%)
Oct 19, 2005 36.12 36.33 35.66 36.29 2,968,300 +0.12(+0.33%)
Oct 18, 2005 36.90 37.02 36.13 36.17 2,261,200 -0.75(-2.03%)
Oct 17, 2005 36.23 37.03 36.16 36.92 1,533,600 +0.70(+1.93%)
Oct 14, 2005 36.35 36.70 36.09 36.22 1,756,800 +0.07(+0.19%)
Oct 13, 2005 37.00 37.02 35.77 36.15 2,099,500 -1.26(-3.37%)
Oct 12, 2005 37.50 37.98 37.13 37.41 2,100,200 +0.02(+0.05%)
Oct 11, 2005 37.50 37.89 37.27 37.39 1,121,700 -0.18(-0.48%)
Oct 10, 2005 38.00 38.17 37.41 37.57 1,471,100 -0.38(-1.00%)
Oct 07, 2005 37.50 38.10 37.32 37.95 1,673,000 +0.62(+1.66%)
Oct 06, 2005 37.65 37.75 36.68 37.33 1,628,100 -0.36(-0.96%)
Oct 05, 2005 39.02 39.10 37.69 37.69 1,216,900 -1.40(-3.58%)
Oct 04, 2005 39.53 40.10 39.09 39.09 1,397,800 -0.81(-2.03%)
Oct 03, 2005 39.35 39.99 39.35 39.90 1,532,100 +0.65(+1.66%)
Sep 30, 2005 39.52 39.64 39.09 39.25 1,409,800 -0.26(-0.66%)
Sep 29, 2005 39.12 39.60 38.72 39.51 2,360,900 +0.39(+1.00%)
Sep 28, 2005 38.65 39.19 38.65 39.12 1,354,400 +0.56(+1.45%)
Sep 27, 2005 38.86 38.95 38.40 38.56 1,939,500 -0.26(-0.67%)
Sep 26, 2005 38.18 38.99 38.18 38.82 2,754,200 +0.64(+1.68%)
Sep 23, 2005 38.18 38.22 37.70 38.18 1,988,400 +0.44(+1.17%)
Sep 22, 2005 38.35 38.35 37.60 37.74 2,536,800 -0.43(-1.13%)
Sep 21, 2005 38.50 38.80 38.12 38.17 2,424,800 -0.33(-0.86%)
Sep 20, 2005 38.47 38.74 38.40 38.50 1,624,400 +0.01(+0.03%)
Sep 19, 2005 38.49 38.78 38.42 38.49 2,044,200 -0.15(-0.39%)
Sep 16, 2005 38.52 38.72 38.22 38.64 2,008,100 +0.28(+0.73%)
Sep 15, 2005 38.20 38.54 38.11 38.36 800,900 +0.25(+0.66%)
Sep 14, 2005 38.08 38.36 37.95 38.11 824,700 +0.12(+0.32%)
Sep 13, 2005 38.03 38.18 37.88 37.99 1,246,400 -0.05(-0.13%)
Sep 12, 2005 38.50 38.61 37.92 38.04 1,270,500 -0.45(-1.17%)
Sep 09, 2005 37.97 38.57 37.90 38.49 1,722,100 +0.57(+1.50%)
Sep 08, 2005 38.40 38.60 37.91 37.92 2,494,000 -0.62(-1.61%)
Sep 07, 2005 38.12 38.55 38.06 38.54 1,424,100 +0.45(+1.18%)
Sep 06, 2005 38.00 38.39 37.96 38.09 2,231,700 +0.10(+0.26%)
Sep 02, 2005 38.15 38.43 37.98 37.99 1,694,900 -0.31(-0.81%)
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.