Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 38.91 39.50 38.69 39.28 5,338,800 +0.29(+0.74%)
Jul 28, 2005 38.88 39.05 38.54 38.99 4,135,200 +0.97(+2.55%)
Jul 27, 2005 38.14 38.42 37.76 38.02 2,240,000 -0.02(-0.05%)
Jul 26, 2005 37.82 38.26 37.62 38.04 2,460,300 +0.22(+0.58%)
Jul 25, 2005 38.20 38.20 37.74 37.82 2,446,200 -0.38(-0.99%)
Jul 22, 2005 38.70 38.96 37.92 38.20 2,928,400 -0.34(-0.88%)
Jul 21, 2005 38.43 39.14 38.01 38.54 6,458,700 -0.19(-0.49%)
Jul 20, 2005 38.00 38.75 36.25 38.73 9,200,700 +1.13(+3.01%)
Jul 19, 2005 36.90 37.60 36.89 37.60 6,545,500 +0.86(+2.34%)
Jul 18, 2005 36.43 36.98 36.39 36.74 4,273,800 +0.17(+0.46%)
Jul 15, 2005 36.62 36.80 36.44 36.57 3,923,700 -0.04(-0.11%)
Jul 14, 2005 36.50 36.73 36.34 36.61 4,389,900 +0.43(+1.19%)
Jul 13, 2005 35.91 36.35 35.80 36.18 3,720,100 +0.08(+0.22%)
Jul 12, 2005 35.80 36.26 35.75 36.10 3,699,700 +0.21(+0.59%)
Jul 11, 2005 36.40 36.45 35.73 35.89 3,625,400 -0.13(-0.36%)
Jul 08, 2005 35.50 36.05 35.05 36.02 3,139,100 +0.61(+1.72%)
Jul 07, 2005 34.92 35.44 34.50 35.41 6,255,200 -0.03(-0.08%)
Jul 06, 2005 35.86 36.20 35.34 35.44 3,891,200 -0.52(-1.45%)
Jul 05, 2005 35.94 36.25 35.85 35.96 4,236,600 -0.32(-0.88%)
Jul 01, 2005 36.63 36.92 36.11 36.28 2,717,000 -0.35(-0.96%)
Jun 30, 2005 36.75 37.00 36.61 36.63 4,262,000 -0.30(-0.81%)
Jun 29, 2005 37.10 37.12 36.79 36.93 2,703,300 -0.04(-0.11%)
Jun 28, 2005 36.53 36.97 36.25 36.97 4,040,000 +0.67(+1.85%)
Jun 27, 2005 36.52 36.79 35.94 36.30 4,017,100 -0.40(-1.09%)
Jun 24, 2005 37.28 37.37 36.64 36.70 4,438,200 -0.69(-1.85%)
Jun 23, 2005 37.81 38.03 37.25 37.39 4,346,200 -0.32(-0.85%)
Jun 22, 2005 37.74 38.10 37.53 37.71 2,582,300 +0.00(+0.00%)
Jun 21, 2005 37.73 37.97 37.53 37.71 2,864,400 -0.12(-0.32%)
Jun 20, 2005 37.87 38.03 37.59 37.83 2,764,600 -0.29(-0.76%)
Jun 17, 2005 38.34 38.34 37.62 38.12 6,289,300 +0.04(+0.11%)
Jun 16, 2005 37.44 38.10 37.00 38.08 5,285,600 +0.78(+2.09%)
Jun 15, 2005 37.05 37.44 36.90 37.30 5,029,300 +0.46(+1.25%)
Jun 14, 2005 36.10 36.84 36.07 36.84 4,875,500 +0.74(+2.05%)
Jun 13, 2005 36.25 36.63 36.01 36.10 3,668,000 -0.30(-0.82%)
Jun 10, 2005 36.50 36.60 36.06 36.40 2,550,600 +0.25(+0.69%)
Jun 09, 2005 36.06 36.19 35.82 36.15 3,341,300 +0.02(+0.06%)
Jun 08, 2005 36.55 36.69 36.06 36.13 1,842,400 -0.25(-0.69%)
Jun 07, 2005 36.45 36.69 36.29 36.38 2,737,200 +0.02(+0.06%)
Jun 06, 2005 36.30 36.50 36.12 36.36 2,280,600 +0.02(+0.06%)
Jun 03, 2005 36.42 36.70 36.24 36.34 2,694,900 -0.29(-0.79%)
Jun 02, 2005 36.50 36.73 36.30 36.63 2,261,100 +0.15(+0.41%)
Jun 01, 2005 36.23 36.59 36.07 36.48 4,137,700 +0.25(+0.69%)
May 31, 2005 36.58 36.63 36.15 36.23 3,006,500 -0.40(-1.09%)
May 27, 2005 36.60 36.71 36.51 36.63 2,044,800 -0.02(-0.05%)
May 26, 2005 36.78 37.00 36.50 36.65 3,478,000 +0.02(+0.05%)
May 25, 2005 37.07 37.18 36.48 36.63 2,653,800 -0.64(-1.72%)
May 24, 2005 37.03 37.44 37.01 37.27 2,075,800 +0.01(+0.03%)
May 23, 2005 37.07 37.47 36.91 37.26 2,791,200 +0.11(+0.30%)
May 20, 2005 37.20 37.20 36.75 37.15 3,135,100 +0.00(+0.00%)
May 19, 2005 36.94 37.23 36.67 37.15 3,442,200 +0.24(+0.65%)
May 18, 2005 36.30 36.95 36.16 36.91 4,469,100 +0.72(+1.99%)
May 17, 2005 36.25 36.48 35.64 36.19 5,537,300 -0.34(-0.93%)
May 16, 2005 35.83 36.63 35.40 36.53 3,293,800 +0.60(+1.67%)
May 13, 2005 36.41 36.66 35.60 35.93 3,287,700 -0.34(-0.94%)
May 12, 2005 36.64 37.02 36.16 36.27 2,459,400 -0.40(-1.09%)
May 11, 2005 36.60 36.91 36.05 36.67 4,190,000 +0.14(+0.38%)
May 10, 2005 36.52 37.05 36.35 36.53 3,241,500 -0.34(-0.92%)
May 09, 2005 36.65 37.33 36.02 36.87 4,799,100 +0.02(+0.05%)
May 06, 2005 35.22 37.72 35.22 36.85 17,845,000 +1.68(+4.78%)
May 05, 2005 35.64 35.68 34.93 35.17 3,699,100 -0.35(-0.99%)
May 04, 2005 35.36 35.90 35.36 35.52 3,878,200 +0.22(+0.62%)
May 03, 2005 36.16 36.20 35.17 35.30 6,498,700 -0.86(-2.38%)
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.