Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 42.75 43.12 42.45 43.12 952,673 +0.54(+1.26%)
Aug 30, 2005 41.80 42.65 41.63 42.58 1,612,061 +0.77(+1.84%)
Aug 29, 2005 41.50 41.99 41.30 41.81 960,602 -0.14(-0.34%)
Aug 26, 2005 41.96 42.14 41.74 41.96 1,002,484 +0.05(+0.13%)
Aug 25, 2005 41.70 42.07 41.38 41.90 1,376,741 +0.26(+0.62%)
Aug 24, 2005 41.58 42.33 41.28 41.64 1,679,295 +0.12(+0.28%)
Aug 23, 2005 41.86 42.07 41.20 41.53 1,241,155 -0.24(-0.58%)
Aug 22, 2005 41.59 42.29 41.56 41.77 1,139,969 +0.47(+1.15%)
Aug 19, 2005 40.92 41.63 40.76 41.29 1,048,275 +0.38(+0.92%)
Aug 18, 2005 40.83 41.14 40.64 40.92 1,524,723 +0.00(+0.00%)
Aug 17, 2005 40.60 41.03 40.11 40.92 1,315,426 +0.32(+0.79%)
Aug 16, 2005 40.87 41.08 40.44 40.60 751,640 -0.26(-0.64%)
Aug 15, 2005 40.09 41.16 40.09 40.86 1,229,540 -0.12(-0.28%)
Aug 12, 2005 40.85 41.05 40.48 40.97 1,309,953 +0.11(+0.26%)
Aug 11, 2005 40.07 40.95 40.07 40.86 1,824,598 +0.95(+2.38%)
Aug 10, 2005 39.40 40.50 39.35 39.92 2,225,435 +0.97(+2.48%)
Aug 09, 2005 37.95 38.95 37.89 38.95 1,907,691 +1.16(+3.06%)
Aug 08, 2005 37.74 38.09 37.59 37.79 1,183,302 +0.15(+0.40%)
Aug 05, 2005 38.97 39.00 37.64 37.64 1,332,737 -1.32(-3.38%)
Aug 04, 2005 39.04 39.16 38.81 38.96 1,847,940 -0.08(-0.21%)
Aug 03, 2005 39.08 39.31 38.73 39.04 1,487,309 +0.39(+1.00%)
Aug 02, 2005 38.55 38.76 37.83 38.65 2,418,539 +0.49(+1.29%)
Aug 01, 2005 37.20 39.76 37.20 38.16 5,463,296 +2.48(+6.95%)
Jul 29, 2005 35.32 35.86 35.14 35.68 1,504,062 +0.35(+0.99%)
Jul 28, 2005 34.29 35.57 34.29 35.33 1,620,214 +1.04(+3.03%)
Jul 27, 2005 34.68 34.84 34.11 34.29 655,814 -0.36(-1.03%)
Jul 26, 2005 34.70 34.79 34.40 34.65 1,552,756 +0.18(+0.52%)
Jul 25, 2005 34.38 34.70 34.36 34.47 1,155,493 -0.37(-1.05%)
Jul 22, 2005 34.31 34.85 34.09 34.84 1,322,574 +0.51(+1.49%)
Jul 21, 2005 34.92 35.06 33.31 34.33 4,775,763 -1.90(-5.24%)
Jul 20, 2005 36.62 36.83 35.96 36.23 776,434 -0.56(-1.53%)
Jul 19, 2005 37.56 37.56 36.31 36.79 931,229 -0.64(-1.72%)
Jul 18, 2005 36.78 37.58 36.76 37.44 1,171,687 +0.70(+1.90%)
Jul 15, 2005 36.48 37.14 36.44 36.74 747,061 +0.26(+0.71%)
Jul 14, 2005 37.02 37.91 36.39 36.48 1,120,200 -0.55(-1.48%)
Jul 13, 2005 36.98 37.11 36.28 37.02 1,972,804 -0.04(-0.10%)
Jul 12, 2005 37.47 37.57 36.88 37.06 1,948,121 -0.06(-0.17%)
Jul 11, 2005 36.98 37.77 36.80 37.12 1,334,747 -0.26(-0.69%)
Jul 08, 2005 37.64 37.64 37.21 37.38 1,671,701 -0.31(-0.83%)
Jul 07, 2005 36.71 37.82 36.49 37.70 3,152,533 +0.51(+1.37%)
Jul 06, 2005 35.64 40.05 35.58 37.18 9,609,937 +1.69(+4.77%)
Jul 05, 2005 35.23 35.62 34.78 35.49 1,854,753 +0.26(+0.74%)
Jul 01, 2005 35.58 35.62 35.20 35.23 848,917 -0.35(-0.98%)
Jun 30, 2005 35.80 35.81 35.44 35.58 1,461,175 +0.36(+1.02%)
Jun 29, 2005 34.87 35.44 34.83 35.22 1,378,528 +0.58(+1.68%)
Jun 28, 2005 34.02 34.74 33.98 34.64 1,127,571 +0.75(+2.22%)
Jun 27, 2005 33.76 34.07 33.76 33.89 892,139 +0.09(+0.27%)
Jun 24, 2005 34.34 34.49 33.68 33.80 1,567,164 -0.64(-1.87%)
Jun 23, 2005 34.83 34.87 34.37 34.45 1,402,652 -0.30(-0.85%)
Jun 22, 2005 34.90 35.12 34.62 34.74 1,251,654 +0.06(+0.18%)
Jun 21, 2005 35.17 35.25 34.50 34.68 1,255,563 -0.58(-1.65%)
Jun 20, 2005 35.30 35.44 34.95 35.26 994,331 -0.04(-0.10%)
Jun 17, 2005 35.10 35.56 34.85 35.30 1,546,837 +0.61(+1.76%)
Jun 16, 2005 34.87 35.00 34.19 34.69 844,115 -0.14(-0.41%)
Jun 15, 2005 35.70 35.70 34.54 34.83 783,805 -0.52(-1.47%)
Jun 14, 2005 34.53 35.36 34.52 35.35 900,404 +0.81(+2.36%)
Jun 13, 2005 34.19 34.54 34.05 34.53 512,410 +0.38(+1.10%)
Jun 10, 2005 35.22 35.22 33.95 34.16 550,495 -0.37(-1.06%)
Jun 09, 2005 33.60 34.53 33.57 34.53 1,359,876 +0.95(+2.83%)
Jun 08, 2005 34.25 34.29 33.41 33.58 586,122 -0.60(-1.76%)
Jun 07, 2005 34.37 34.76 34.10 34.18 1,260,253 -0.04(-0.10%)
Jun 06, 2005 33.90 34.24 33.67 34.21 1,076,755 +0.38(+1.14%)
Jun 03, 2005 33.52 34.20 33.52 33.83 898,952 +0.31(+0.94%)
Jun 02, 2005 33.35 33.58 32.95 33.51 789,054 +0.19(+0.56%)
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.