Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 39.30 39.30 38.65 38.70 3,608,600 +0.19(+0.49%)
Jul 28, 2005 38.35 38.66 38.17 38.51 1,284,300 +0.09(+0.23%)
Jul 27, 2005 38.35 38.47 38.11 38.42 1,172,900 +0.11(+0.29%)
Jul 26, 2005 38.70 38.75 38.27 38.31 1,366,000 -0.25(-0.65%)
Jul 25, 2005 38.67 38.99 38.56 38.56 859,600 -0.21(-0.54%)
Jul 22, 2005 38.40 38.86 38.26 38.77 936,600 +0.36(+0.94%)
Jul 21, 2005 39.00 39.00 37.45 38.41 1,439,500 -0.59(-1.51%)
Jul 20, 2005 38.70 39.01 38.38 39.00 949,400 +0.20(+0.52%)
Jul 19, 2005 38.70 38.88 38.57 38.80 1,434,000 +0.14(+0.36%)
Jul 18, 2005 38.69 38.83 38.58 38.66 1,022,600 -0.03(-0.08%)
Jul 15, 2005 38.65 38.79 38.48 38.69 859,200 +0.05(+0.13%)
Jul 14, 2005 38.99 39.34 38.42 38.64 1,206,000 -0.25(-0.64%)
Jul 13, 2005 38.71 39.20 38.71 38.89 1,091,800 -0.10(-0.26%)
Jul 12, 2005 38.88 39.14 38.61 38.99 2,229,400 +0.11(+0.28%)
Jul 11, 2005 38.31 38.89 38.20 38.88 2,371,100 +0.79(+2.07%)
Jul 08, 2005 37.30 38.32 37.21 38.09 2,706,400 +0.76(+2.04%)
Jul 07, 2005 36.34 37.47 36.34 37.33 1,839,900 +0.49(+1.33%)
Jul 06, 2005 37.18 37.34 36.82 36.84 1,468,700 -0.44(-1.18%)
Jul 05, 2005 36.86 37.29 36.45 37.28 950,100 +0.42(+1.14%)
Jul 01, 2005 36.97 37.00 36.60 36.86 981,400 -0.01(-0.03%)
Jun 30, 2005 36.48 37.00 36.48 36.87 1,478,000 +0.25(+0.68%)
Jun 29, 2005 36.66 36.87 36.35 36.62 1,005,300 +0.07(+0.19%)
Jun 28, 2005 36.37 36.56 36.20 36.55 996,000 +0.30(+0.83%)
Jun 27, 2005 35.35 36.48 35.35 36.25 1,267,000 +0.18(+0.50%)
Jun 24, 2005 36.37 36.46 36.04 36.07 1,585,100 -0.31(-0.85%)
Jun 23, 2005 36.12 36.49 35.91 36.38 965,600 +0.27(+0.75%)
Jun 22, 2005 36.00 36.25 35.84 36.11 1,038,900 +0.33(+0.92%)
Jun 21, 2005 35.88 35.93 35.67 35.78 1,091,100 -0.12(-0.33%)
Jun 20, 2005 35.75 35.90 35.49 35.90 1,153,200 +0.13(+0.36%)
Jun 17, 2005 35.88 35.94 35.58 35.77 1,644,100 +0.05(+0.14%)
Jun 16, 2005 35.80 35.85 35.33 35.72 1,413,000 -0.16(-0.45%)
Jun 15, 2005 36.20 36.20 35.75 35.88 1,092,700 -0.31(-0.86%)
Jun 14, 2005 35.95 36.21 35.79 36.19 941,700 +0.38(+1.06%)
Jun 13, 2005 35.65 35.90 35.55 35.81 1,412,100 +0.08(+0.22%)
Jun 10, 2005 35.99 36.13 35.66 35.73 1,119,200 -0.21(-0.58%)
Jun 09, 2005 35.82 35.95 35.57 35.94 804,800 +0.12(+0.34%)
Jun 08, 2005 35.83 36.14 35.71 35.82 805,800 +0.02(+0.06%)
Jun 07, 2005 36.17 36.30 35.76 35.80 1,558,000 -0.12(-0.33%)
Jun 06, 2005 35.80 36.00 35.69 35.92 989,200 +0.12(+0.34%)
Jun 03, 2005 35.85 36.08 35.66 35.80 1,046,900 -0.02(-0.06%)
Jun 02, 2005 35.94 35.94 35.68 35.82 1,053,900 -0.09(-0.25%)
Jun 01, 2005 35.71 36.15 35.55 35.91 1,835,400 +0.22(+0.62%)
May 31, 2005 35.51 35.77 35.40 35.69 1,466,100 +0.28(+0.79%)
May 27, 2005 35.43 35.47 35.21 35.41 1,217,100 -0.02(-0.06%)
May 26, 2005 35.45 35.66 35.17 35.43 1,447,300 -0.02(-0.06%)
May 25, 2005 35.41 35.63 35.18 35.45 1,181,100 -0.10(-0.28%)
May 24, 2005 35.49 35.65 35.31 35.55 1,054,100 -0.06(-0.17%)
May 23, 2005 35.59 35.62 35.34 35.61 732,300 +0.06(+0.17%)
May 20, 2005 35.79 35.79 35.37 35.55 1,234,500 -0.15(-0.42%)
May 19, 2005 35.55 35.72 35.23 35.70 1,811,800 +0.25(+0.71%)
May 18, 2005 35.64 35.73 35.41 35.45 1,607,600 +0.02(+0.06%)
May 17, 2005 34.88 35.44 34.82 35.43 983,500 +0.55(+1.58%)
May 16, 2005 34.48 35.01 34.38 34.88 951,700 +0.37(+1.07%)
May 13, 2005 35.12 35.23 34.09 34.51 1,823,200 -0.54(-1.54%)
May 12, 2005 35.34 35.36 34.97 35.05 1,436,500 -0.24(-0.68%)
May 11, 2005 35.20 35.33 34.95 35.29 1,417,400 +0.12(+0.34%)
May 10, 2005 35.00 35.23 34.86 35.17 1,683,100 +0.01(+0.03%)
May 09, 2005 35.21 35.33 34.53 35.16 2,194,100 -0.06(-0.17%)
May 06, 2005 35.18 35.37 35.00 35.22 1,450,600 -0.30(-0.84%)
May 05, 2005 35.43 35.64 35.17 35.52 1,142,400 +0.02(+0.06%)
May 04, 2005 35.62 35.82 35.18 35.50 1,930,600 -0.11(-0.31%)
May 03, 2005 35.36 35.85 35.18 35.61 2,371,600 +0.24(+0.68%)
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.