Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 36.82 37.03 36.68 37.01 418,724 +0.21(+0.56%)
Jul 28, 2005 36.22 36.88 36.22 36.81 452,685 +0.58(+1.60%)
Jul 27, 2005 36.27 36.30 35.91 36.23 521,935 -0.01(-0.03%)
Jul 26, 2005 35.84 36.28 35.84 36.24 290,280 +0.45(+1.25%)
Jul 25, 2005 35.60 35.83 35.52 35.79 350,802 +0.19(+0.53%)
Jul 22, 2005 35.56 35.76 35.50 35.60 369,206 +0.12(+0.34%)
Jul 21, 2005 36.16 36.29 35.31 35.48 698,949 -0.76(-2.09%)
Jul 20, 2005 35.99 36.33 35.74 36.24 693,827 +0.24(+0.66%)
Jul 19, 2005 35.60 36.05 35.53 36.00 333,537 +0.44(+1.23%)
Jul 18, 2005 35.31 35.72 35.22 35.56 750,744 +0.25(+0.70%)
Jul 15, 2005 35.21 35.39 35.03 35.31 614,332 +0.06(+0.18%)
Jul 14, 2005 36.24 36.24 35.24 35.25 1,063,223 -0.63(-1.76%)
Jul 13, 2005 36.08 36.12 35.78 35.88 844,469 -0.20(-0.54%)
Jul 12, 2005 36.21 36.28 36.05 36.08 624,577 -0.13(-0.36%)
Jul 11, 2005 36.10 36.34 36.05 36.21 805,575 +0.33(+0.91%)
Jul 08, 2005 35.64 36.09 35.57 35.88 1,015,791 +0.28(+0.78%)
Jul 07, 2005 35.47 35.70 35.35 35.60 550,773 +0.11(+0.30%)
Jul 06, 2005 35.61 35.73 35.49 35.50 956,976 -0.11(-0.31%)
Jul 05, 2005 35.39 35.79 35.39 35.61 1,247,257 +0.08(+0.24%)
Jul 01, 2005 35.47 35.64 35.34 35.52 9,574,321 +0.18(+0.52%)
Jun 30, 2005 35.35 35.50 35.08 35.34 842,192 -0.14(-0.40%)
Jun 29, 2005 35.47 35.75 35.40 35.48 809,180 +0.30(+0.85%)
Jun 28, 2005 35.18 35.24 34.71 35.18 840,674 +0.08(+0.23%)
Jun 27, 2005 35.26 35.35 35.02 35.10 519,469 -0.23(-0.66%)
Jun 24, 2005 35.46 35.58 34.84 35.34 694,396 -0.12(-0.34%)
Jun 23, 2005 35.19 35.67 35.19 35.46 1,413,077 +0.87(+2.53%)
Jun 22, 2005 34.66 34.72 34.47 34.58 505,808 +0.06(+0.17%)
Jun 21, 2005 34.92 35.02 34.48 34.52 500,306 -0.01(-0.03%)
Jun 20, 2005 34.44 34.77 34.38 34.53 317,031 +0.09(+0.26%)
Jun 17, 2005 34.31 34.50 34.21 34.44 420,811 +0.26(+0.77%)
Jun 16, 2005 34.26 34.26 33.94 34.18 296,920 -0.16(-0.46%)
Jun 15, 2005 34.25 34.34 33.93 34.34 462,171 +0.09(+0.26%)
Jun 14, 2005 33.81 34.25 33.81 34.25 377,744 +0.26(+0.76%)
Jun 13, 2005 33.94 34.04 33.76 33.99 337,711 +0.05(+0.16%)
Jun 10, 2005 34.10 34.31 33.84 33.94 204,334 -0.23(-0.68%)
Jun 09, 2005 34.00 34.21 33.84 34.17 369,396 +0.17(+0.50%)
Jun 08, 2005 33.40 34.15 33.40 34.00 674,475 +0.57(+1.72%)
Jun 07, 2005 33.10 33.52 32.95 33.43 404,685 +0.53(+1.60%)
Jun 06, 2005 32.76 33.01 32.76 32.90 389,127 +0.20(+0.60%)
Jun 03, 2005 32.92 33.52 32.62 32.71 637,288 -0.16(-0.48%)
Jun 02, 2005 33.05 33.15 32.60 32.86 563,675 -0.13(-0.38%)
Jun 01, 2005 33.23 33.25 32.66 32.99 1,172,315 -0.23(-0.70%)
May 31, 2005 32.57 33.32 32.57 33.22 1,689,318 +0.81(+2.49%)
May 27, 2005 32.15 32.42 31.93 32.42 457,808 +0.53(+1.65%)
May 26, 2005 31.84 32.28 31.84 31.89 531,421 +0.00(+0.00%)
May 25, 2005 32.68 32.68 31.81 31.89 362,945 -0.60(-1.83%)
May 24, 2005 33.36 33.36 32.23 32.48 826,824 -0.88(-2.64%)
May 23, 2005 33.26 33.58 33.15 33.36 350,423 -0.03(-0.08%)
May 20, 2005 33.13 33.39 32.95 33.39 517,192 +0.28(+0.84%)
May 19, 2005 32.36 33.16 32.36 33.11 450,408 +0.78(+2.41%)
May 18, 2005 32.42 32.42 31.86 32.33 718,491 -0.07(-0.21%)
May 17, 2005 32.02 32.48 31.88 32.40 500,686 +0.34(+1.05%)
May 16, 2005 31.62 32.07 31.60 32.06 393,301 +0.54(+1.72%)
May 13, 2005 31.84 31.99 31.42 31.52 398,234 -0.29(-0.91%)
May 12, 2005 31.83 32.13 31.73 31.81 519,848 -0.02(-0.07%)
May 11, 2005 31.61 31.83 31.36 31.83 457,998 +0.06(+0.18%)
May 10, 2005 31.77 32.01 31.52 31.77 620,213 +0.02(+0.05%)
May 09, 2005 31.12 31.81 31.12 31.76 560,070 +0.60(+1.91%)
May 06, 2005 31.31 31.40 30.99 31.16 315,134 -0.26(-0.82%)
May 05, 2005 31.19 31.50 31.03 31.42 589,667 +0.23(+0.73%)
May 04, 2005 30.83 31.21 30.57 31.19 645,636 +0.36(+1.18%)
May 03, 2005 31.15 31.26 30.79 30.83 620,023 -0.59(-1.86%)
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.