Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 39.72 39.79 39.60 39.75 363,858 -0.08(-0.21%)
Jul 28, 2005 39.31 39.96 39.21 39.84 312,982 +0.53(+1.35%)
Jul 27, 2005 39.47 39.59 38.89 39.31 434,044 -0.17(-0.42%)
Jul 26, 2005 39.07 39.50 38.90 39.47 293,168 +0.39(+0.99%)
Jul 25, 2005 38.82 39.09 38.82 39.09 472,663 +0.15(+0.38%)
Jul 22, 2005 38.85 39.07 38.77 38.94 358,485 +0.09(+0.23%)
Jul 21, 2005 39.63 39.66 38.60 38.85 523,707 -0.89(-2.25%)
Jul 20, 2005 39.00 39.75 38.95 39.74 222,647 +0.60(+1.52%)
Jul 19, 2005 38.86 39.20 38.86 39.15 393,074 +0.27(+0.70%)
Jul 18, 2005 38.80 39.06 38.53 38.87 209,046 +0.09(+0.23%)
Jul 15, 2005 38.68 38.79 38.41 38.78 617,736 +0.03(+0.08%)
Jul 14, 2005 39.45 39.45 38.65 38.75 908,218 -0.70(-1.78%)
Jul 13, 2005 39.43 39.52 39.13 39.46 694,303 +0.04(+0.11%)
Jul 12, 2005 39.46 39.83 39.27 39.41 608,669 -0.04(-0.11%)
Jul 11, 2005 39.25 39.84 39.19 39.46 332,291 +0.20(+0.50%)
Jul 08, 2005 38.19 39.27 38.08 39.26 702,698 +1.05(+2.74%)
Jul 07, 2005 37.52 38.22 37.49 38.21 223,150 +0.13(+0.34%)
Jul 06, 2005 38.12 38.23 38.03 38.08 538,483 -0.17(-0.45%)
Jul 05, 2005 37.82 38.26 37.70 38.25 321,881 +0.42(+1.10%)
Jul 01, 2005 37.64 37.84 37.40 37.84 401,805 +0.17(+0.44%)
Jun 30, 2005 37.40 37.67 37.05 37.67 788,331 +0.24(+0.64%)
Jun 29, 2005 37.23 37.50 37.23 37.43 486,096 +0.06(+0.16%)
Jun 28, 2005 37.28 37.43 36.71 37.37 328,765 +0.10(+0.27%)
Jun 27, 2005 37.46 37.46 37.04 37.27 198,636 -0.13(-0.35%)
Jun 24, 2005 37.19 37.43 36.92 37.40 601,281 +0.04(+0.10%)
Jun 23, 2005 37.37 37.70 37.14 37.37 333,634 -0.07(-0.17%)
Jun 22, 2005 37.52 37.61 37.36 37.43 351,097 +0.02(+0.05%)
Jun 21, 2005 37.97 38.00 37.26 37.41 501,207 -0.42(-1.12%)
Jun 20, 2005 37.68 37.97 37.68 37.84 377,291 +0.07(+0.17%)
Jun 17, 2005 37.82 38.31 37.62 37.77 652,829 +0.10(+0.25%)
Jun 16, 2005 37.82 37.89 37.62 37.68 308,952 -0.28(-0.74%)
Jun 15, 2005 38.26 38.41 37.76 37.96 380,649 -0.31(-0.81%)
Jun 14, 2005 37.64 38.27 37.54 38.26 614,210 +0.63(+1.66%)
Jun 13, 2005 36.84 37.65 36.78 37.64 419,772 +0.45(+1.20%)
Jun 10, 2005 37.28 37.44 36.93 37.19 214,083 -0.14(-0.38%)
Jun 09, 2005 37.64 37.64 37.17 37.34 255,221 -0.42(-1.12%)
Jun 08, 2005 37.49 38.01 37.49 37.76 440,424 +0.40(+1.07%)
Jun 07, 2005 36.89 37.66 36.79 37.36 663,911 +0.47(+1.28%)
Jun 06, 2005 36.27 37.04 36.27 36.89 379,473 +0.65(+1.79%)
Jun 03, 2005 36.40 36.90 36.24 36.24 497,345 -0.16(-0.44%)
Jun 02, 2005 36.51 36.78 36.30 36.40 369,567 -0.07(-0.20%)
Jun 01, 2005 35.87 36.50 35.87 36.47 676,336 +0.66(+1.85%)
May 31, 2005 35.97 36.21 35.81 35.81 1,569,611 -0.18(-0.51%)
May 27, 2005 35.89 36.13 35.82 36.00 484,584 +0.08(+0.23%)
May 26, 2005 36.33 36.81 35.85 35.91 411,376 -0.42(-1.15%)
May 25, 2005 36.81 36.97 36.33 36.33 372,925 -0.72(-1.95%)
May 24, 2005 37.52 37.57 37.00 37.05 524,043 -0.57(-1.52%)
May 23, 2005 37.37 37.74 37.37 37.62 237,758 +0.10(+0.27%)
May 20, 2005 37.37 37.53 37.18 37.52 262,105 +0.12(+0.32%)
May 19, 2005 36.86 37.76 36.83 37.40 587,009 +0.54(+1.45%)
May 18, 2005 36.96 37.19 36.76 36.87 550,405 -0.10(-0.26%)
May 17, 2005 36.63 37.02 36.48 36.96 420,443 +0.24(+0.66%)
May 16, 2005 36.24 36.72 36.23 36.72 510,274 +0.51(+1.40%)
May 13, 2005 36.51 36.62 36.09 36.21 574,751 -0.28(-0.77%)
May 12, 2005 36.45 36.60 36.32 36.49 576,934 -0.10(-0.28%)
May 11, 2005 36.33 36.62 35.98 36.59 919,636 +0.40(+1.12%)
May 10, 2005 35.88 36.21 35.72 36.19 413,391 +0.01(+0.03%)
May 09, 2005 35.14 36.17 35.14 36.17 380,985 +0.93(+2.64%)
May 06, 2005 35.44 35.78 35.17 35.25 743,164 -0.52(-1.47%)
May 05, 2005 35.73 36.21 35.61 35.77 412,216 +0.15(+0.43%)
May 04, 2005 34.91 35.61 34.86 35.61 342,869 +0.68(+1.94%)
May 03, 2005 34.63 35.08 34.44 34.94 547,046 +0.10(+0.27%)
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.