Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.30 41.33 40.93 41.11 5,115,275 -0.29(-0.71%)
Jul 28, 2005 41.05 41.46 41.05 41.41 2,192,580 +0.27(+0.67%)
Jul 27, 2005 41.46 41.50 40.97 41.13 6,703,817 -0.32(-0.78%)
Jul 26, 2005 41.86 41.94 41.45 41.46 5,544,489 -0.41(-0.98%)
Jul 25, 2005 41.68 41.98 41.59 41.87 4,380,118 +0.19(+0.45%)
Jul 22, 2005 41.23 41.68 41.15 41.68 6,786,746 +0.45(+1.10%)
Jul 21, 2005 41.14 41.43 40.89 41.23 7,696,726 +0.09(+0.22%)
Jul 20, 2005 39.80 41.38 39.48 41.14 7,816,077 +1.67(+4.23%)
Jul 19, 2005 39.71 39.99 39.35 39.47 4,951,097 -0.17(-0.43%)
Jul 18, 2005 39.58 39.73 39.47 39.64 3,855,647 -0.45(-1.12%)
Jul 15, 2005 39.98 40.09 39.82 40.09 2,471,066 +0.11(+0.28%)
Jul 14, 2005 39.97 40.12 39.80 39.98 5,018,337 +0.35(+0.88%)
Jul 13, 2005 39.13 39.64 39.13 39.63 4,671,491 +0.50(+1.28%)
Jul 12, 2005 39.08 39.17 38.89 39.13 2,115,815 +0.04(+0.11%)
Jul 11, 2005 39.17 39.24 38.79 39.08 3,888,707 +0.16(+0.42%)
Jul 08, 2005 38.71 39.06 38.55 38.92 5,974,264 +0.19(+0.50%)
Jul 07, 2005 38.62 38.77 38.30 38.73 6,623,129 -0.21(-0.55%)
Jul 06, 2005 39.37 39.53 38.73 38.94 4,551,020 -0.55(-1.38%)
Jul 05, 2005 39.01 39.65 38.98 39.49 4,836,789 +0.24(+0.62%)
Jul 01, 2005 39.19 39.33 39.08 39.24 3,047,648 +0.15(+0.37%)
Jun 30, 2005 39.33 39.60 39.07 39.10 4,936,528 -0.15(-0.39%)
Jun 29, 2005 39.57 39.58 39.03 39.25 4,917,477 -0.46(-1.15%)
Jun 28, 2005 39.35 39.71 39.33 39.71 5,158,980 +0.44(+1.12%)
Jun 27, 2005 39.07 39.36 38.96 39.27 3,848,363 +0.20(+0.51%)
Jun 24, 2005 39.44 39.72 39.02 39.07 3,390,011 -0.37(-0.93%)
Jun 23, 2005 39.73 39.93 39.44 39.44 2,753,473 -0.20(-0.51%)
Jun 22, 2005 39.87 39.97 39.57 39.64 2,744,508 -0.14(-0.36%)
Jun 21, 2005 40.05 40.10 39.61 39.78 3,317,728 -0.37(-0.92%)
Jun 20, 2005 39.71 40.29 39.55 40.15 4,869,289 +0.16(+0.41%)
Jun 17, 2005 39.98 40.08 39.79 39.99 4,887,219 +0.29(+0.73%)
Jun 16, 2005 39.66 39.77 39.55 39.70 2,395,981 -0.10(-0.24%)
Jun 15, 2005 39.39 39.80 39.26 39.80 6,960,449 +0.41(+1.04%)
Jun 14, 2005 39.26 39.41 38.91 39.39 4,248,440 +0.04(+0.09%)
Jun 13, 2005 39.55 39.84 39.23 39.35 3,679,142 -0.36(-0.90%)
Jun 10, 2005 39.23 39.87 39.17 39.71 4,877,133 +0.40(+1.02%)
Jun 09, 2005 39.13 39.38 39.01 39.31 4,186,804 +0.21(+0.53%)
Jun 08, 2005 39.27 39.58 39.09 39.10 3,625,911 -0.11(-0.28%)
Jun 07, 2005 39.26 40.03 39.19 39.21 7,672,071 +0.12(+0.32%)
Jun 06, 2005 38.58 39.11 38.55 39.09 2,855,454 +0.45(+1.15%)
Jun 03, 2005 38.59 38.80 38.38 38.64 3,307,642 -0.19(-0.50%)
Jun 02, 2005 38.68 38.92 38.68 38.83 1,689,402 +0.15(+0.40%)
Jun 01, 2005 38.47 38.72 38.36 38.68 2,582,572 +0.14(+0.36%)
May 31, 2005 38.55 38.76 38.50 38.54 3,346,865 +0.01(+0.03%)
May 27, 2005 38.38 38.68 38.28 38.53 3,805,778 +0.10(+0.25%)
May 26, 2005 38.19 38.61 38.19 38.43 2,580,330 +0.24(+0.63%)
May 25, 2005 38.44 38.55 38.02 38.20 2,549,512 -0.37(-0.97%)
May 24, 2005 38.48 38.67 38.44 38.57 3,475,181 +0.02(+0.05%)
May 23, 2005 38.42 38.72 38.32 38.55 4,148,701 -0.03(-0.08%)
May 20, 2005 38.55 38.70 38.32 38.58 3,469,578 +0.07(+0.19%)
May 19, 2005 38.33 38.54 38.23 38.51 3,650,565 +0.15(+0.38%)
May 18, 2005 38.05 38.37 37.85 38.37 4,174,476 +0.51(+1.34%)
May 17, 2005 37.39 37.91 37.35 37.86 4,234,432 +0.31(+0.82%)
May 16, 2005 37.63 37.65 37.37 37.55 4,647,957 -0.08(-0.21%)
May 13, 2005 38.17 38.18 37.38 37.63 3,912,241 -0.35(-0.93%)
May 12, 2005 37.82 38.21 37.73 37.98 5,656,556 +0.24(+0.63%)
May 11, 2005 37.12 37.75 37.12 37.75 8,062,063 +0.37(+1.00%)
May 10, 2005 37.71 37.90 37.21 37.37 6,762,652 -0.66(-1.73%)
May 09, 2005 37.86 38.14 37.71 38.03 3,583,886 +0.02(+0.06%)
May 06, 2005 37.66 38.20 37.66 38.01 3,875,259 +0.44(+1.16%)
May 05, 2005 37.79 37.94 37.39 37.57 4,433,350 -0.26(-0.70%)
May 04, 2005 37.89 38.12 37.75 37.83 5,599,962 +0.15(+0.41%)
May 03, 2005 37.66 37.92 37.51 37.68 4,099,392 +0.02(+0.06%)
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.