Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 42.76 42.83 42.01 42.76 2,817,200 -0.56(-1.29%)
Aug 30, 2005 42.60 43.38 42.55 43.32 1,288,900 +0.56(+1.31%)
Aug 29, 2005 42.76 42.95 42.60 42.76 698,600 +0.17(+0.40%)
Aug 26, 2005 43.15 43.19 42.56 42.59 876,200 -0.46(-1.07%)
Aug 25, 2005 42.76 43.13 42.71 43.05 1,081,000 +0.12(+0.28%)
Aug 24, 2005 42.94 43.18 42.88 42.93 706,600 -0.20(-0.46%)
Aug 23, 2005 43.40 43.41 43.05 43.13 683,800 -0.65(-1.48%)
Aug 22, 2005 43.80 44.07 43.66 43.78 679,700 -0.02(-0.05%)
Aug 19, 2005 43.89 44.18 43.76 43.80 971,100 +0.84(+1.96%)
Aug 18, 2005 42.76 43.06 42.73 42.96 462,000 +0.55(+1.30%)
Aug 17, 2005 42.47 42.60 42.37 42.41 785,700 -0.47(-1.10%)
Aug 16, 2005 43.17 43.21 42.74 42.88 950,800 -0.60(-1.38%)
Aug 15, 2005 43.28 43.57 43.16 43.48 710,600 -0.57(-1.29%)
Aug 12, 2005 43.81 44.06 43.71 44.05 562,900 -0.44(-0.99%)
Aug 11, 2005 44.13 44.49 44.13 44.49 681,400 +0.23(+0.52%)
Aug 10, 2005 44.27 44.44 44.18 44.26 387,000 +0.01(+0.02%)
Aug 09, 2005 44.04 44.30 43.96 44.25 704,800 +0.49(+1.12%)
Aug 08, 2005 44.05 44.07 43.70 43.76 627,900 +0.25(+0.57%)
Aug 05, 2005 43.87 43.87 43.28 43.51 509,000 -0.52(-1.18%)
Aug 04, 2005 43.94 44.19 43.81 44.03 590,900 -0.17(-0.38%)
Aug 03, 2005 44.08 44.37 43.85 44.20 372,400 -0.03(-0.07%)
Aug 02, 2005 44.00 44.35 43.95 44.23 717,400 +0.89(+2.05%)
Aug 01, 2005 43.44 43.66 43.24 43.34 626,300 +0.04(+0.09%)
Jul 29, 2005 43.36 43.46 43.12 43.30 753,800 -0.27(-0.62%)
Jul 28, 2005 43.18 43.65 43.03 43.57 996,600 +0.60(+1.40%)
Jul 27, 2005 42.69 43.13 42.54 42.97 937,600 +0.27(+0.63%)
Jul 26, 2005 42.80 42.83 42.45 42.70 730,100 +0.27(+0.64%)
Jul 25, 2005 42.47 42.68 42.24 42.43 675,600 +0.13(+0.31%)
Jul 22, 2005 42.56 42.80 42.20 42.30 618,700 -0.71(-1.65%)
Jul 21, 2005 43.25 43.36 42.59 43.01 932,000 +0.38(+0.89%)
Jul 20, 2005 42.05 42.75 41.96 42.63 2,074,800 +0.34(+0.80%)
Jul 19, 2005 41.44 42.35 41.39 42.29 2,031,900 -0.36(-0.84%)
Jul 18, 2005 42.35 42.72 42.33 42.65 823,100 -0.22(-0.51%)
Jul 15, 2005 42.62 42.93 42.60 42.87 474,700 +0.39(+0.92%)
Jul 14, 2005 42.39 42.56 42.20 42.48 729,400 +0.39(+0.93%)
Jul 13, 2005 42.00 42.33 41.98 42.09 571,400 +0.14(+0.33%)
Jul 12, 2005 41.81 42.00 41.52 41.95 865,000 +0.17(+0.41%)
Jul 11, 2005 41.49 41.94 41.40 41.78 1,022,900 +0.02(+0.05%)
Jul 08, 2005 41.03 41.76 40.98 41.76 576,100 +0.54(+1.31%)
Jul 07, 2005 40.37 41.23 40.33 41.22 1,011,200 +0.10(+0.24%)
Jul 06, 2005 41.26 41.48 41.05 41.12 448,400 +0.00(+0.00%)
Jul 05, 2005 40.85 41.17 40.77 41.12 530,600 -0.13(-0.32%)
Jul 01, 2005 41.39 41.63 41.03 41.25 810,300 +0.26(+0.63%)
Jun 30, 2005 41.14 41.29 40.95 40.99 675,600 -0.36(-0.87%)
Jun 29, 2005 41.35 41.59 41.20 41.35 858,000 +0.31(+0.76%)
Jun 28, 2005 40.69 41.20 40.66 41.04 574,300 +0.16(+0.39%)
Jun 27, 2005 41.01 41.08 40.74 40.88 642,700 -0.24(-0.58%)
Jun 24, 2005 41.32 41.33 40.94 41.12 749,900 -0.22(-0.53%)
Jun 23, 2005 41.22 41.80 41.16 41.34 1,252,500 -0.72(-1.71%)
Jun 22, 2005 42.22 42.31 41.97 42.06 567,800 -0.33(-0.78%)
Jun 21, 2005 42.18 42.49 42.04 42.39 480,400 +0.34(+0.81%)
Jun 20, 2005 42.27 42.28 41.93 42.05 1,377,100 -0.37(-0.87%)
Jun 17, 2005 41.88 42.53 41.72 42.42 2,673,500 +1.25(+3.04%)
Jun 16, 2005 43.06 43.07 40.42 41.17 14,872,900 -2.10(-4.85%)
Jun 15, 2005 43.39 43.50 43.01 43.27 904,400 -0.12(-0.28%)
Jun 14, 2005 43.35 43.56 43.17 43.39 641,700 -0.37(-0.85%)
Jun 13, 2005 43.50 43.90 43.39 43.76 812,000 +0.42(+0.97%)
Jun 10, 2005 43.59 43.59 42.98 43.34 562,800 -0.51(-1.16%)
Jun 09, 2005 43.60 43.99 43.34 43.85 1,390,600 -0.45(-1.02%)
Jun 08, 2005 44.59 44.72 44.23 44.30 618,000 -0.32(-0.72%)
Jun 07, 2005 44.49 44.92 44.43 44.62 592,500 +0.21(+0.47%)
Jun 06, 2005 44.44 44.52 44.03 44.41 753,000 +0.31(+0.70%)
Jun 03, 2005 44.63 44.72 43.73 44.10 1,033,300 -0.76(-1.69%)
Jun 02, 2005 44.29 44.90 44.17 44.86 1,258,400 -0.27(-0.60%)
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.