Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.01 41.25 40.76 41.08 5,601,996 +0.16(+0.40%)
Jul 28, 2005 40.36 40.96 40.33 40.91 5,821,825 +0.58(+1.43%)
Jul 27, 2005 40.58 40.64 40.16 40.34 5,832,598 -0.07(-0.18%)
Jul 26, 2005 40.87 40.87 40.41 40.41 4,863,998 -0.21(-0.53%)
Jul 25, 2005 40.99 41.24 40.47 40.62 5,373,768 -0.30(-0.72%)
Jul 22, 2005 40.97 41.05 40.53 40.92 5,218,208 +0.09(+0.21%)
Jul 21, 2005 41.14 41.30 40.68 40.83 5,112,127 -0.07(-0.17%)
Jul 20, 2005 40.59 40.94 40.52 40.90 5,163,616 +0.21(+0.52%)
Jul 19, 2005 40.84 41.00 40.52 40.69 7,723,970 -0.13(-0.32%)
Jul 18, 2005 41.32 41.70 40.68 40.82 8,455,578 -0.50(-1.22%)
Jul 15, 2005 41.52 42.03 41.12 41.32 6,525,133 +0.01(+0.03%)
Jul 14, 2005 41.14 41.61 41.12 41.31 5,097,156 +0.17(+0.41%)
Jul 13, 2005 41.13 41.31 40.81 41.14 6,023,944 +0.14(+0.33%)
Jul 12, 2005 41.70 41.70 41.00 41.01 6,734,008 -0.69(-1.66%)
Jul 11, 2005 41.29 41.71 41.09 41.70 6,773,628 +0.62(+1.51%)
Jul 08, 2005 40.47 41.21 40.31 41.08 6,107,567 +0.65(+1.61%)
Jul 07, 2005 39.43 40.47 39.09 40.43 6,819,639 +0.54(+1.35%)
Jul 06, 2005 40.33 40.33 39.89 39.89 6,853,782 -0.43(-1.07%)
Jul 05, 2005 40.00 40.46 39.98 40.32 7,302,022 +0.34(+0.85%)
Jul 01, 2005 39.60 40.05 38.90 39.98 16,187,765 +0.38(+0.97%)
Jun 30, 2005 40.66 40.83 39.57 39.60 26,943,518 -2.05(-4.92%)
Jun 29, 2005 42.21 42.22 41.61 41.65 4,077,980 -0.58(-1.37%)
Jun 28, 2005 41.79 42.29 41.65 42.23 5,492,081 +0.72(+1.73%)
Jun 27, 2005 41.45 41.80 41.35 41.51 4,167,810 +0.17(+0.41%)
Jun 24, 2005 41.49 41.79 41.24 41.34 7,310,603 -0.21(-0.51%)
Jun 23, 2005 42.84 42.86 41.40 41.55 8,648,933 -1.10(-2.58%)
Jun 22, 2005 42.64 43.00 42.35 42.65 7,262,767 +0.38(+0.89%)
Jun 21, 2005 42.39 42.71 42.17 42.28 5,153,026 +0.00(+0.00%)
Jun 20, 2005 42.45 42.66 42.22 42.28 4,165,072 +0.15(+0.35%)
Jun 17, 2005 42.54 43.02 42.09 42.13 7,192,655 +0.14(+0.33%)
Jun 16, 2005 41.70 42.16 41.49 41.99 4,191,546 +0.30(+0.71%)
Jun 15, 2005 42.12 42.20 41.52 41.70 4,769,785 -0.29(-0.69%)
Jun 14, 2005 41.96 42.19 41.82 41.99 4,314,789 +0.31(+0.75%)
Jun 13, 2005 41.60 42.15 41.41 41.67 4,667,721 +0.16(+0.40%)
Jun 10, 2005 41.92 41.94 41.30 41.51 5,070,133 -0.21(-0.51%)
Jun 09, 2005 41.93 42.19 41.52 41.72 4,967,887 -0.21(-0.50%)
Jun 08, 2005 42.13 42.16 41.82 41.93 3,729,612 +0.12(+0.29%)
Jun 07, 2005 41.90 42.41 41.74 41.81 4,975,556 +0.10(+0.24%)
Jun 06, 2005 41.55 41.76 41.40 41.71 2,941,586 +0.09(+0.21%)
Jun 03, 2005 41.95 42.09 41.49 41.62 4,209,439 -0.31(-0.74%)
Jun 02, 2005 42.18 42.24 41.81 41.94 4,051,871 -0.24(-0.56%)
Jun 01, 2005 42.05 42.61 41.88 42.17 3,808,488 +0.19(+0.46%)
May 31, 2005 42.18 42.33 41.98 41.98 6,092,778 -0.18(-0.43%)
May 27, 2005 42.13 42.42 42.13 42.16 2,760,099 +0.00(+0.00%)
May 26, 2005 42.61 42.61 41.93 42.16 5,571,140 -0.04(-0.10%)
May 25, 2005 42.82 42.82 42.17 42.21 4,728,521 -0.62(-1.45%)
May 24, 2005 42.79 42.98 42.69 42.82 4,132,755 -0.19(-0.43%)
May 23, 2005 42.34 43.39 42.23 43.01 5,409,006 +0.81(+1.91%)
May 20, 2005 42.61 42.61 41.82 42.21 6,326,849 -0.44(-1.03%)
May 19, 2005 42.78 42.82 42.48 42.64 4,002,026 -0.13(-0.31%)
May 18, 2005 42.16 42.95 42.04 42.78 4,103,176 +0.60(+1.42%)
May 17, 2005 41.65 42.25 41.49 42.18 4,408,089 +0.32(+0.77%)
May 16, 2005 41.61 41.98 41.44 41.85 3,527,128 +0.44(+1.07%)
May 13, 2005 41.66 41.78 41.13 41.41 4,662,609 -0.09(-0.22%)
May 12, 2005 42.30 42.31 41.44 41.50 4,330,309 -0.66(-1.57%)
May 11, 2005 42.06 42.22 41.62 42.17 5,123,630 +0.21(+0.50%)
May 10, 2005 42.49 42.49 41.62 41.96 7,060,283 -0.61(-1.44%)
May 09, 2005 42.27 42.57 42.06 42.57 4,218,934 +0.22(+0.52%)
May 06, 2005 42.49 42.85 42.27 42.35 4,174,201 -0.08(-0.18%)
May 05, 2005 42.36 42.69 42.23 42.43 4,747,510 +0.07(+0.16%)
May 04, 2005 42.01 42.52 41.72 42.36 5,501,393 +0.32(+0.77%)
May 03, 2005 42.09 42.33 41.77 42.04 5,736,012 -0.07(-0.16%)
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.