Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 40.27 40.70 40.05 40.63 1,362,175 +0.42(+1.04%)
Aug 30, 2005 39.86 40.25 39.73 40.21 1,573,149 +0.16(+0.40%)
Aug 29, 2005 39.85 40.05 39.55 40.05 1,382,275 +0.10(+0.25%)
Aug 26, 2005 40.57 40.45 39.95 39.95 1,470,565 -0.61(-1.51%)
Aug 25, 2005 40.49 40.76 40.47 40.56 1,238,300 +0.05(+0.13%)
Aug 24, 2005 40.59 40.86 40.47 40.51 1,322,720 -0.05(-0.13%)
Aug 23, 2005 40.84 40.89 40.55 40.56 1,290,113 -0.34(-0.84%)
Aug 22, 2005 40.91 41.15 40.76 40.90 674,759 +0.03(+0.07%)
Aug 19, 2005 41.04 41.04 40.84 40.88 616,098 +0.05(+0.13%)
Aug 18, 2005 40.85 40.95 40.70 40.82 905,536 -0.03(-0.07%)
Aug 17, 2005 40.77 40.98 40.61 40.85 1,041,321 +0.16(+0.40%)
Aug 16, 2005 40.93 41.02 40.59 40.69 1,363,217 -0.25(-0.61%)
Aug 15, 2005 40.47 40.97 40.41 40.94 935,164 +0.48(+1.18%)
Aug 12, 2005 40.37 40.63 40.17 40.46 1,212,543 +0.09(+0.23%)
Aug 11, 2005 40.06 40.39 40.00 40.37 985,488 +0.34(+0.84%)
Aug 10, 2005 40.30 40.60 39.94 40.03 860,274 -0.08(-0.20%)
Aug 09, 2005 40.20 40.46 39.97 40.11 795,508 +0.08(+0.20%)
Aug 08, 2005 40.10 40.22 39.87 40.03 732,081 +0.03(+0.08%)
Aug 05, 2005 40.48 40.49 39.94 40.00 888,711 -0.56(-1.37%)
Aug 04, 2005 41.10 41.11 40.49 40.55 704,984 -0.60(-1.45%)
Aug 03, 2005 40.73 41.32 40.55 41.15 1,368,428 +0.42(+1.02%)
Aug 02, 2005 40.80 40.99 40.56 40.74 1,665,757 +0.01(+0.02%)
Aug 01, 2005 41.06 41.11 40.66 40.73 1,543,520 -0.31(-0.75%)
Jul 29, 2005 41.73 41.75 40.92 41.04 1,669,777 -0.68(-1.63%)
Jul 28, 2005 41.78 41.88 41.58 41.72 1,459,845 -0.07(-0.18%)
Jul 27, 2005 42.25 42.25 41.68 41.79 744,290 -0.30(-0.70%)
Jul 26, 2005 41.88 42.33 41.74 42.09 1,588,633 +0.31(+0.74%)
Jul 25, 2005 42.31 42.42 41.31 41.78 2,388,310 -0.57(-1.35%)
Jul 22, 2005 42.03 42.35 41.81 42.35 1,515,827 +0.24(+0.56%)
Jul 21, 2005 41.98 42.25 41.82 42.11 2,148,005 -0.34(-0.81%)
Jul 20, 2005 40.47 42.57 40.47 42.45 6,928,795 +2.11(+5.23%)
Jul 19, 2005 39.74 40.35 39.74 40.35 1,289,220 +0.74(+1.87%)
Jul 18, 2005 40.31 40.31 39.61 39.61 934,867 -0.70(-1.73%)
Jul 15, 2005 40.23 40.31 39.83 40.31 1,343,862 +0.17(+0.44%)
Jul 14, 2005 40.21 40.29 39.98 40.13 1,199,143 -0.07(-0.18%)
Jul 13, 2005 39.83 40.22 39.83 40.20 2,151,727 +0.42(+1.05%)
Jul 12, 2005 39.59 39.89 39.45 39.79 1,072,737 +0.21(+0.53%)
Jul 11, 2005 39.29 39.58 39.19 39.58 696,348 +0.37(+0.94%)
Jul 08, 2005 38.75 39.29 38.65 39.21 984,744 +0.48(+1.25%)
Jul 07, 2005 38.24 38.75 38.15 38.73 709,301 +0.01(+0.03%)
Jul 06, 2005 39.11 39.19 38.71 38.71 1,250,360 -0.40(-1.01%)
Jul 05, 2005 38.71 39.18 38.55 39.11 1,299,344 +0.38(+0.99%)
Jul 01, 2005 39.06 39.10 38.62 38.73 1,246,191 -0.09(-0.24%)
Jun 30, 2005 39.82 39.82 38.81 38.82 1,529,525 -0.66(-1.68%)
Jun 29, 2005 39.22 39.49 39.16 39.49 763,199 +0.26(+0.67%)
Jun 28, 2005 38.98 39.28 38.87 39.22 895,411 +0.50(+1.30%)
Jun 27, 2005 38.62 38.72 38.51 38.72 532,720 +0.07(+0.19%)
Jun 24, 2005 38.57 38.84 38.52 38.65 815,012 -0.06(-0.16%)
Jun 23, 2005 39.14 39.14 38.62 38.71 721,957 -0.42(-1.06%)
Jun 22, 2005 39.35 39.49 39.02 39.12 1,023,157 +0.08(+0.21%)
Jun 21, 2005 39.06 39.10 38.81 39.04 469,890 -0.05(-0.12%)
Jun 20, 2005 39.02 39.09 38.59 39.09 1,022,264 -0.17(-0.44%)
Jun 17, 2005 38.96 39.26 38.71 39.26 1,754,941 +0.56(+1.46%)
Jun 16, 2005 38.51 38.77 38.36 38.70 1,039,535 +0.20(+0.52%)
Jun 15, 2005 38.26 38.50 38.16 38.50 1,209,416 +0.50(+1.33%)
Jun 14, 2005 37.61 38.07 37.59 37.99 1,244,107 +0.40(+1.05%)
Jun 13, 2005 37.48 37.76 37.40 37.60 838,983 -0.23(-0.60%)
Jun 10, 2005 38.05 38.09 37.76 37.83 1,411,457 -0.19(-0.49%)
Jun 09, 2005 38.24 38.24 37.79 38.02 887,669 -0.09(-0.25%)
Jun 08, 2005 38.05 38.22 37.89 38.11 1,302,620 +0.17(+0.46%)
Jun 07, 2005 37.90 38.35 37.85 37.93 1,341,479 +0.03(+0.09%)
Jun 06, 2005 38.06 38.06 37.72 37.90 1,365,748 -0.17(-0.46%)
Jun 03, 2005 38.11 38.14 37.64 38.08 1,539,351 +0.03(+0.09%)
Jun 02, 2005 37.95 38.10 37.73 38.04 840,323 -0.17(-0.44%)
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.