Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 38.24 38.37 37.87 37.94 1,662,200 -0.18(-0.49%)
Jul 28, 2005 37.87 38.38 37.76 38.12 1,716,500 +0.24(+0.62%)
Jul 27, 2005 37.96 37.96 37.49 37.88 1,807,000 -0.09(-0.24%)
Jul 26, 2005 37.83 38.08 37.55 37.97 1,693,800 +0.22(+0.58%)
Jul 25, 2005 37.92 38.62 37.74 37.76 1,696,100 -0.12(-0.32%)
Jul 22, 2005 37.45 37.97 37.38 37.88 1,775,500 +0.40(+1.07%)
Jul 21, 2005 38.40 38.40 37.33 37.47 2,238,900 -0.96(-2.49%)
Jul 20, 2005 37.45 38.53 37.30 38.43 2,241,500 +0.35(+0.93%)
Jul 19, 2005 37.74 38.10 37.46 38.08 2,346,400 +0.67(+1.78%)
Jul 18, 2005 36.93 37.65 36.90 37.41 1,489,900 +0.51(+1.40%)
Jul 15, 2005 36.76 36.98 36.42 36.90 2,315,700 -0.15(-0.42%)
Jul 14, 2005 37.37 37.67 37.04 37.05 1,915,600 -0.32(-0.86%)
Jul 13, 2005 38.20 38.22 37.13 37.37 2,254,800 -0.78(-2.04%)
Jul 12, 2005 37.78 38.21 37.55 38.15 1,706,800 +0.44(+1.17%)
Jul 11, 2005 37.97 37.99 37.50 37.71 1,482,700 -0.02(-0.05%)
Jul 08, 2005 37.85 38.05 37.49 37.73 1,930,100 -0.07(-0.19%)
Jul 07, 2005 37.36 38.01 37.11 37.80 2,621,900 -0.10(-0.28%)
Jul 06, 2005 37.83 38.34 37.72 37.90 2,995,700 +0.11(+0.29%)
Jul 05, 2005 36.45 37.88 36.42 37.79 2,721,100 +1.11(+3.04%)
Jul 01, 2005 36.87 36.90 36.45 36.68 1,363,000 +0.04(+0.11%)
Jun 30, 2005 37.08 37.42 36.62 36.64 1,611,800 -0.45(-1.20%)
Jun 29, 2005 37.30 37.65 36.92 37.08 1,451,500 -0.14(-0.38%)
Jun 28, 2005 36.13 37.25 36.13 37.22 2,046,300 +1.21(+3.36%)
Jun 27, 2005 35.83 36.42 35.80 36.01 1,994,100 -0.06(-0.17%)
Jun 24, 2005 36.10 36.24 35.53 36.08 1,675,800 -0.12(-0.35%)
Jun 23, 2005 36.58 36.97 36.05 36.20 1,435,200 -0.38(-1.03%)
Jun 22, 2005 36.45 36.66 36.26 36.58 1,314,700 +0.20(+0.54%)
Jun 21, 2005 36.45 36.70 35.97 36.38 1,158,200 +0.08(+0.22%)
Jun 20, 2005 36.38 36.54 36.13 36.30 1,383,600 -0.28(-0.75%)
Jun 17, 2005 36.78 36.90 36.26 36.58 1,679,100 +0.06(+0.16%)
Jun 16, 2005 36.53 37.23 36.50 36.51 1,763,400 -0.06(-0.16%)
Jun 15, 2005 37.25 37.25 36.25 36.58 3,218,500 -0.67(-1.81%)
Jun 14, 2005 35.74 37.76 35.67 37.25 4,306,300 +1.40(+3.92%)
Jun 13, 2005 35.60 36.24 35.49 35.85 2,136,200 +0.36(+1.01%)
Jun 10, 2005 35.05 35.59 35.02 35.49 2,662,400 +0.39(+1.10%)
Jun 09, 2005 34.23 35.15 34.01 35.10 1,870,900 +0.80(+2.35%)
Jun 08, 2005 34.46 34.58 34.13 34.29 1,112,400 -0.24(-0.68%)
Jun 07, 2005 34.12 35.03 34.05 34.53 2,093,400 +0.39(+1.14%)
Jun 06, 2005 33.88 34.19 33.50 34.14 1,634,100 +0.19(+0.56%)
Jun 03, 2005 34.40 34.92 33.87 33.95 2,601,600 -0.59(-1.72%)
Jun 02, 2005 34.12 34.55 34.06 34.54 4,419,600 +0.70(+2.05%)
Jun 01, 2005 33.72 34.37 33.50 33.85 1,804,700 +0.12(+0.37%)
May 31, 2005 33.90 33.90 33.57 33.72 1,278,500 -0.14(-0.40%)
May 27, 2005 34.03 34.17 33.78 33.86 1,329,000 -0.08(-0.24%)
May 26, 2005 33.90 34.11 33.56 33.94 1,804,800 +0.27(+0.82%)
May 25, 2005 34.28 34.28 33.54 33.67 2,838,600 -0.84(-2.45%)
May 24, 2005 34.58 34.68 34.42 34.51 3,009,600 -0.23(-0.66%)
May 23, 2005 34.25 34.75 34.25 34.74 2,374,900 +0.31(+0.90%)
May 20, 2005 34.35 34.44 33.67 34.43 2,853,900 -0.04(-0.12%)
May 19, 2005 33.88 34.53 33.85 34.47 3,818,900 +0.50(+1.47%)
May 18, 2005 33.78 34.05 33.56 33.97 3,541,600 +0.67(+2.01%)
May 17, 2005 32.25 33.70 32.25 33.30 4,736,600 +0.82(+2.52%)
May 16, 2005 31.60 32.53 31.60 32.48 2,553,500 +0.85(+2.70%)
May 13, 2005 31.50 31.75 31.37 31.62 2,681,000 +0.10(+0.32%)
May 12, 2005 31.40 31.95 31.39 31.52 2,848,900 -0.11(-0.36%)
May 11, 2005 32.25 32.44 31.02 31.64 4,436,900 -0.31(-0.97%)
May 10, 2005 31.85 32.30 31.66 31.95 2,739,700 -0.17(-0.54%)
May 09, 2005 31.65 32.46 31.65 32.12 2,952,600 +0.54(+1.69%)
May 06, 2005 31.52 31.83 31.41 31.59 2,354,600 +0.41(+1.30%)
May 05, 2005 31.30 31.99 31.06 31.18 4,478,200 +1.10(+3.66%)
May 04, 2005 29.82 30.16 29.75 30.08 1,540,600 +0.26(+0.89%)
May 03, 2005 29.35 30.15 29.25 29.82 2,463,300 +0.40(+1.36%)
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.