Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 43.40 44.08 43.20 43.22 46,200 -0.43(-0.99%)
Jul 28, 2005 40.91 43.89 40.91 43.65 66,100 +2.74(+6.70%)
Jul 27, 2005 41.15 41.30 40.69 40.91 63,200 +0.01(+0.02%)
Jul 26, 2005 42.60 42.61 40.80 40.90 89,800 -1.74(-4.08%)
Jul 25, 2005 44.00 44.00 42.63 42.64 33,000 -1.36(-3.09%)
Jul 22, 2005 43.41 44.00 42.69 44.00 33,000 +0.59(+1.36%)
Jul 21, 2005 43.77 43.82 43.20 43.41 32,300 -0.36(-0.82%)
Jul 20, 2005 43.60 43.79 42.96 43.77 68,400 +0.21(+0.48%)
Jul 19, 2005 43.45 43.96 43.34 43.56 94,200 +0.36(+0.83%)
Jul 18, 2005 44.34 44.34 43.04 43.20 50,100 -1.24(-2.79%)
Jul 15, 2005 44.53 44.85 43.76 44.44 31,300 -0.19(-0.43%)
Jul 14, 2005 44.65 45.19 44.50 44.63 53,900 +0.09(+0.20%)
Jul 13, 2005 45.03 45.10 44.18 44.54 31,900 -0.56(-1.24%)
Jul 12, 2005 45.35 45.35 44.89 45.10 74,800 -0.33(-0.73%)
Jul 11, 2005 45.97 46.10 45.41 45.43 73,000 -0.44(-0.96%)
Jul 08, 2005 44.70 45.95 44.65 45.87 105,100 +1.17(+2.62%)
Jul 07, 2005 44.43 44.90 44.16 44.70 68,200 +0.27(+0.61%)
Jul 06, 2005 44.86 44.95 44.21 44.43 86,800 -0.32(-0.72%)
Jul 05, 2005 43.75 45.00 43.73 44.75 55,500 +0.99(+2.26%)
Jul 01, 2005 44.34 44.50 43.65 43.76 36,600 -0.58(-1.31%)
Jun 30, 2005 43.95 44.48 43.92 44.34 49,300 +0.54(+1.23%)
Jun 29, 2005 43.10 44.32 43.10 43.80 66,700 +0.83(+1.93%)
Jun 28, 2005 42.99 43.25 42.84 42.97 66,800 +0.04(+0.09%)
Jun 27, 2005 41.21 43.30 41.21 42.93 76,500 +1.72(+4.17%)
Jun 24, 2005 43.15 43.15 41.21 41.21 65,000 -1.95(-4.52%)
Jun 23, 2005 43.04 44.04 42.90 43.16 40,200 -0.13(-0.30%)
Jun 22, 2005 44.33 44.33 43.24 43.29 85,500 -1.03(-2.32%)
Jun 21, 2005 43.10 44.50 43.10 44.32 129,100 +1.47(+3.43%)
Jun 20, 2005 43.00 43.00 42.60 42.85 93,400 -0.35(-0.81%)
Jun 17, 2005 44.00 44.60 43.00 43.20 148,100 -2.49(-5.45%)
Jun 16, 2005 46.11 46.11 45.25 45.69 81,500 -0.51(-1.10%)
Jun 15, 2005 44.00 46.40 44.00 46.20 170,100 +2.25(+5.12%)
Jun 14, 2005 42.17 43.99 42.17 43.95 171,700 +1.60(+3.78%)
Jun 13, 2005 42.45 42.50 42.11 42.35 55,800 +0.05(+0.12%)
Jun 10, 2005 42.20 42.40 42.04 42.30 39,100 +0.15(+0.36%)
Jun 09, 2005 41.60 42.50 41.55 42.15 101,800 +0.61(+1.47%)
Jun 08, 2005 42.52 42.54 41.31 41.54 36,300 -0.85(-2.01%)
Jun 07, 2005 42.02 42.86 42.02 42.39 80,200 +0.29(+0.69%)
Jun 06, 2005 42.25 42.31 41.85 42.10 76,300 +0.10(+0.24%)
Jun 03, 2005 42.75 43.08 42.00 42.00 58,900 -0.51(-1.20%)
Jun 02, 2005 40.96 44.25 40.96 42.51 143,900 +1.79(+4.40%)
Jun 01, 2005 39.60 41.26 39.60 40.72 108,200 +1.26(+3.19%)
May 31, 2005 40.10 40.19 39.46 39.46 84,800 -0.59(-1.47%)
May 27, 2005 39.70 40.20 39.65 40.05 121,900 +0.21(+0.53%)
May 26, 2005 39.50 39.95 39.45 39.84 89,200 +0.54(+1.37%)
May 25, 2005 39.48 39.65 39.20 39.30 95,600 -0.05(-0.13%)
May 24, 2005 38.99 39.47 38.91 39.35 123,100 +0.44(+1.13%)
May 23, 2005 38.50 38.99 38.44 38.91 108,600 +0.51(+1.33%)
May 20, 2005 39.15 39.26 38.39 38.40 153,800 -0.80(-2.04%)
May 19, 2005 39.39 39.47 39.00 39.20 109,000 -0.10(-0.25%)
May 18, 2005 39.28 39.35 39.05 39.30 59,100 +0.07(+0.18%)
May 17, 2005 39.40 39.48 38.75 39.23 74,500 +0.04(+0.10%)
May 16, 2005 39.00 39.60 38.99 39.19 94,900 +0.24(+0.62%)
May 13, 2005 38.74 39.29 38.31 38.95 74,800 +0.18(+0.46%)
May 12, 2005 36.50 39.70 36.50 38.77 212,300 +2.93(+8.18%)
May 11, 2005 35.70 35.95 35.23 35.84 40,400 +0.09(+0.25%)
May 10, 2005 35.50 35.94 35.45 35.75 57,700 -0.25(-0.69%)
May 09, 2005 34.95 36.00 34.79 36.00 32,500 +1.04(+2.97%)
May 06, 2005 34.98 34.99 34.65 34.96 31,100 +0.00(+0.00%)
May 05, 2005 34.51 34.98 34.27 34.96 38,900 +0.45(+1.30%)
May 04, 2005 34.05 34.72 34.05 34.51 25,400 +0.46(+1.35%)
May 03, 2005 34.10 34.30 33.97 34.05 60,000 -0.05(-0.15%)
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.