Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.59 41.61 40.78 40.90 1,675,525 -0.68(-1.63%)
Jul 28, 2005 41.63 41.74 41.44 41.57 1,464,870 -0.07(-0.18%)
Jul 27, 2005 42.10 42.10 41.54 41.65 746,852 -0.29(-0.70%)
Jul 26, 2005 41.73 42.18 41.59 41.94 1,594,102 +0.31(+0.74%)
Jul 25, 2005 42.17 42.28 41.17 41.63 2,396,531 -0.57(-1.35%)
Jul 22, 2005 41.89 42.20 41.67 42.20 1,521,045 +0.23(+0.56%)
Jul 21, 2005 41.83 42.10 41.67 41.97 2,155,399 -0.34(-0.81%)
Jul 20, 2005 40.33 42.42 40.33 42.31 6,952,645 +2.10(+5.23%)
Jul 19, 2005 39.60 40.21 39.60 40.21 1,293,657 +0.74(+1.87%)
Jul 18, 2005 40.17 40.17 39.47 39.47 938,085 -0.70(-1.73%)
Jul 15, 2005 40.09 40.17 39.69 40.17 1,348,487 +0.17(+0.44%)
Jul 14, 2005 40.07 40.15 39.85 39.99 1,203,270 -0.07(-0.18%)
Jul 13, 2005 39.69 40.08 39.69 40.07 2,159,134 +0.41(+1.05%)
Jul 12, 2005 39.45 39.75 39.31 39.65 1,076,429 +0.21(+0.53%)
Jul 11, 2005 39.16 39.44 39.06 39.44 698,745 +0.37(+0.94%)
Jul 08, 2005 38.61 39.16 38.51 39.08 988,134 +0.48(+1.25%)
Jul 07, 2005 38.11 38.62 38.02 38.59 711,743 +0.01(+0.03%)
Jul 06, 2005 38.98 39.06 38.57 38.58 1,254,664 -0.39(-1.01%)
Jul 05, 2005 38.57 39.05 38.42 38.98 1,303,817 +0.38(+0.99%)
Jul 01, 2005 38.92 38.97 38.49 38.59 1,250,481 -0.09(-0.24%)
Jun 30, 2005 39.69 39.69 38.67 38.69 1,534,790 -0.66(-1.68%)
Jun 29, 2005 39.09 39.35 39.03 39.35 765,826 +0.26(+0.67%)
Jun 28, 2005 38.85 39.14 38.74 39.09 898,493 +0.50(+1.30%)
Jun 27, 2005 38.49 38.59 38.38 38.59 534,554 +0.07(+0.19%)
Jun 24, 2005 38.44 38.71 38.39 38.51 817,817 -0.06(-0.16%)
Jun 23, 2005 39.00 39.00 38.49 38.57 724,442 -0.41(-1.06%)
Jun 22, 2005 39.22 39.36 38.88 38.99 1,026,679 +0.08(+0.21%)
Jun 21, 2005 38.92 38.96 38.68 38.91 471,507 -0.05(-0.12%)
Jun 20, 2005 38.89 38.96 38.45 38.96 1,025,783 -0.17(-0.44%)
Jun 17, 2005 38.82 39.13 38.57 39.13 1,760,982 +0.56(+1.46%)
Jun 16, 2005 38.38 38.63 38.23 38.57 1,043,113 +0.20(+0.52%)
Jun 15, 2005 38.13 38.37 38.03 38.37 1,213,579 +0.50(+1.33%)
Jun 14, 2005 37.48 37.94 37.46 37.86 1,248,389 +0.39(+1.05%)
Jun 13, 2005 37.35 37.63 37.28 37.47 841,871 -0.23(-0.60%)
Jun 10, 2005 37.92 37.96 37.63 37.70 1,416,315 -0.19(-0.49%)
Jun 09, 2005 38.11 38.11 37.66 37.88 890,725 -0.09(-0.25%)
Jun 08, 2005 37.92 38.09 37.76 37.98 1,307,103 +0.17(+0.46%)
Jun 07, 2005 37.77 38.22 37.72 37.80 1,346,097 +0.03(+0.09%)
Jun 06, 2005 37.93 37.93 37.59 37.77 1,370,449 -0.17(-0.46%)
Jun 03, 2005 37.98 38.01 37.51 37.95 1,544,650 +0.03(+0.09%)
Jun 02, 2005 37.82 37.97 37.60 37.91 843,215 -0.17(-0.44%)
Jun 01, 2005 37.48 38.35 37.29 38.08 1,131,707 +0.68(+1.81%)
May 31, 2005 37.67 37.69 37.36 37.40 1,374,632 -0.33(-0.89%)
May 27, 2005 37.88 37.94 37.68 37.74 491,377 -0.17(-0.44%)
May 26, 2005 37.82 38.05 37.64 37.90 925,684 +0.18(+0.48%)
May 25, 2005 37.88 37.92 37.60 37.72 1,028,472 -0.25(-0.65%)
May 24, 2005 37.99 38.12 37.74 37.97 937,039 -0.01(-0.04%)
May 23, 2005 38.08 38.08 37.90 37.99 953,921 -0.09(-0.25%)
May 20, 2005 37.92 38.15 37.66 38.08 1,679,260 +0.16(+0.42%)
May 19, 2005 38.19 38.19 37.65 37.92 1,534,341 -0.10(-0.26%)
May 18, 2005 38.11 38.25 37.89 38.02 1,441,116 +0.17(+0.46%)
May 17, 2005 37.63 37.91 37.22 37.84 1,066,868 +0.21(+0.57%)
May 16, 2005 37.18 37.77 37.18 37.63 2,853,547 +0.52(+1.39%)
May 13, 2005 37.62 37.62 36.93 37.12 1,328,169 -0.35(-0.95%)
May 12, 2005 37.88 38.17 37.44 37.47 1,238,529 -0.47(-1.23%)
May 11, 2005 37.96 38.09 37.62 37.94 1,850,323 +0.02(+0.05%)
May 10, 2005 38.12 38.23 37.82 37.92 1,764,119 -0.27(-0.70%)
May 09, 2005 38.09 38.34 38.02 38.19 1,108,401 +0.09(+0.23%)
May 06, 2005 38.58 38.65 37.96 38.10 1,452,470 -0.47(-1.21%)
May 05, 2005 39.13 39.20 38.31 38.57 2,494,239 -0.50(-1.28%)
May 04, 2005 38.32 39.19 38.09 39.07 1,928,908 +0.90(+2.35%)
May 03, 2005 38.39 38.49 38.02 38.17 1,899,924 -0.18(-0.47%)
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.