Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 51.29 51.30 50.60 50.70 2,753,800 -0.65(-1.27%)
Jul 28, 2005 51.50 51.75 51.14 51.35 4,266,100 +0.54(+1.06%)
Jul 27, 2005 50.31 50.95 50.28 50.81 4,500,300 +0.45(+0.89%)
Jul 26, 2005 50.55 50.69 50.20 50.36 4,866,400 -0.09(-0.18%)
Jul 25, 2005 51.35 51.63 50.20 50.45 5,075,300 -0.69(-1.35%)
Jul 22, 2005 51.67 51.87 51.01 51.14 4,087,100 -0.66(-1.27%)
Jul 21, 2005 52.10 52.34 51.68 51.80 3,681,000 -0.14(-0.27%)
Jul 20, 2005 51.25 51.98 50.89 51.94 4,108,100 +0.09(+0.17%)
Jul 19, 2005 51.90 52.60 51.49 51.85 3,208,600 +0.48(+0.93%)
Jul 18, 2005 51.71 51.80 51.21 51.37 1,689,000 -0.34(-0.66%)
Jul 15, 2005 51.84 52.00 51.38 51.71 2,380,000 +0.10(+0.19%)
Jul 14, 2005 51.55 51.99 51.13 51.61 3,603,900 +0.16(+0.31%)
Jul 13, 2005 51.33 51.53 51.10 51.45 2,385,000 +0.28(+0.55%)
Jul 12, 2005 51.69 51.70 51.11 51.17 2,989,200 -0.62(-1.20%)
Jul 11, 2005 51.90 51.90 51.37 51.79 2,360,800 +0.25(+0.49%)
Jul 08, 2005 50.85 51.77 50.67 51.54 2,812,500 +0.80(+1.58%)
Jul 07, 2005 50.10 50.76 49.66 50.74 3,222,000 +0.19(+0.38%)
Jul 06, 2005 51.56 51.89 50.35 50.55 2,885,400 -1.09(-2.11%)
Jul 05, 2005 51.39 52.09 51.10 51.64 2,598,300 +0.26(+0.51%)
Jul 01, 2005 51.40 51.99 51.28 51.38 2,160,900 +0.03(+0.06%)
Jun 30, 2005 52.33 52.50 51.12 51.35 5,781,000 -1.16(-2.21%)
Jun 29, 2005 53.00 53.00 52.25 52.51 3,045,100 -0.51(-0.96%)
Jun 28, 2005 51.79 53.17 51.60 53.02 3,608,800 +1.50(+2.91%)
Jun 27, 2005 51.76 51.88 51.10 51.52 3,222,400 -0.60(-1.15%)
Jun 24, 2005 52.38 52.66 51.40 52.12 7,309,800 -0.25(-0.48%)
Jun 23, 2005 52.97 53.25 52.32 52.37 3,269,900 -0.59(-1.11%)
Jun 22, 2005 52.99 53.39 52.96 52.96 2,831,800 +0.06(+0.11%)
Jun 21, 2005 53.15 53.25 52.76 52.90 2,837,900 -0.40(-0.75%)
Jun 20, 2005 52.71 53.39 52.56 53.30 3,178,500 +0.16(+0.30%)
Jun 17, 2005 53.30 53.34 52.54 53.14 4,775,800 +0.61(+1.16%)
Jun 16, 2005 52.18 52.66 52.15 52.53 3,605,900 +0.17(+0.32%)
Jun 15, 2005 52.94 53.10 52.04 52.36 4,613,500 -0.58(-1.10%)
Jun 14, 2005 53.25 53.51 52.79 52.94 3,012,500 +0.22(+0.42%)
Jun 13, 2005 52.25 53.37 51.97 52.72 4,187,600 +0.25(+0.49%)
Jun 10, 2005 52.88 52.88 51.87 52.47 9,227,300 -0.50(-0.95%)
Jun 09, 2005 52.93 53.12 52.62 52.97 2,120,800 -0.14(-0.26%)
Jun 08, 2005 53.58 53.67 52.93 53.11 2,051,900 -0.41(-0.76%)
Jun 07, 2005 53.50 54.06 53.49 53.52 2,243,200 +0.04(+0.07%)
Jun 06, 2005 53.12 53.70 53.03 53.48 1,135,900 +0.35(+0.66%)
Jun 03, 2005 53.30 53.45 53.01 53.12 1,741,400 -0.42(-0.78%)
Jun 02, 2005 53.62 53.66 53.25 53.55 1,159,800 -0.20(-0.37%)
Jun 01, 2005 53.46 54.02 53.27 53.74 1,811,100 +0.39(+0.74%)
May 31, 2005 53.74 53.74 53.23 53.35 2,067,400 -0.59(-1.09%)
May 27, 2005 53.81 54.00 53.67 53.94 1,011,900 +0.13(+0.24%)
May 26, 2005 53.75 53.88 53.23 53.81 1,980,200 +0.40(+0.74%)
May 25, 2005 53.34 53.50 53.17 53.41 1,535,200 -0.09(-0.16%)
May 24, 2005 53.57 53.67 53.02 53.50 2,338,600 -0.32(-0.59%)
May 23, 2005 52.58 54.00 52.51 53.82 2,547,200 +1.24(+2.37%)
May 20, 2005 52.73 52.73 52.01 52.58 1,697,200 +0.08(+0.14%)
May 19, 2005 52.71 52.72 52.16 52.50 1,946,300 -0.38(-0.71%)
May 18, 2005 52.29 52.98 52.26 52.88 2,911,800 +0.55(+1.05%)
May 17, 2005 51.27 52.41 51.03 52.33 2,360,900 +0.94(+1.82%)
May 16, 2005 50.70 51.50 50.59 51.39 1,587,100 +0.84(+1.66%)
May 13, 2005 51.10 51.31 50.02 50.55 2,071,400 -0.43(-0.84%)
May 12, 2005 52.11 52.11 50.98 50.98 2,757,100 -1.01(-1.93%)
May 11, 2005 50.91 52.06 50.91 51.98 2,114,200 +1.02(+1.99%)
May 10, 2005 51.38 51.49 50.70 50.97 1,565,000 -0.55(-1.06%)
May 09, 2005 51.01 51.55 50.92 51.52 2,045,100 +0.50(+0.98%)
May 06, 2005 51.25 51.48 50.92 51.02 2,598,600 -0.18(-0.35%)
May 05, 2005 51.06 51.45 50.91 51.20 1,694,300 +0.09(+0.18%)
May 04, 2005 50.70 51.25 50.31 51.10 2,195,700 +0.62(+1.24%)
May 03, 2005 50.52 50.90 50.25 50.48 2,726,200 -0.25(-0.49%)
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.