Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 44.50 45.24 44.35 45.13 1,294,800 +0.13(+0.29%)
May 31, 2005 45.26 45.47 45.00 45.00 1,026,100 -0.61(-1.34%)
May 27, 2005 45.49 45.70 45.33 45.61 470,800 -0.23(-0.50%)
May 26, 2005 45.79 45.86 45.60 45.84 857,400 +0.50(+1.10%)
May 25, 2005 45.42 45.46 45.02 45.34 1,656,000 +0.17(+0.38%)
May 24, 2005 45.10 45.27 45.01 45.17 1,243,700 +0.34(+0.76%)
May 23, 2005 44.67 44.97 44.66 44.83 990,500 +0.24(+0.54%)
May 20, 2005 44.66 44.72 44.33 44.59 3,369,000 +0.48(+1.09%)
May 19, 2005 43.90 44.15 43.70 44.11 599,200 -0.44(-0.99%)
May 18, 2005 44.00 44.90 43.90 44.55 993,900 +0.25(+0.56%)
May 17, 2005 43.94 44.35 43.83 44.30 467,900 -0.06(-0.14%)
May 16, 2005 43.80 44.45 43.80 44.36 649,000 +0.19(+0.43%)
May 13, 2005 44.18 44.42 43.90 44.17 744,400 +0.19(+0.43%)
May 12, 2005 44.38 44.73 43.75 43.98 1,994,200 -0.56(-1.26%)
May 11, 2005 44.51 44.60 44.20 44.54 837,700 -0.18(-0.40%)
May 10, 2005 44.76 45.00 44.71 44.72 621,200 -0.38(-0.84%)
May 09, 2005 44.74 45.14 44.74 45.10 1,120,200 -0.15(-0.33%)
May 06, 2005 45.43 45.47 45.16 45.25 766,300 -0.30(-0.66%)
May 05, 2005 45.71 45.71 45.35 45.55 1,427,100 -0.16(-0.35%)
May 04, 2005 45.05 45.87 45.00 45.71 1,655,800 +1.37(+3.09%)
May 03, 2005 43.93 44.57 43.83 44.34 1,549,000 +0.28(+0.64%)
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.