Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 37.73 37.97 37.62 37.71 197,485 -0.06(-0.16%)
Jul 28, 2005 37.26 38.00 37.19 37.77 424,620 +0.49(+1.31%)
Jul 27, 2005 36.50 37.49 36.50 37.28 398,871 +0.66(+1.80%)
Jul 26, 2005 37.15 37.23 36.56 36.62 633,660 -0.40(-1.07%)
Jul 25, 2005 37.60 38.15 36.95 37.02 697,179 -0.49(-1.31%)
Jul 22, 2005 37.02 37.63 36.41 37.51 1,067,650 +2.66(+7.63%)
Jul 21, 2005 35.62 35.97 34.62 34.84 434,572 -0.91(-2.55%)
Jul 20, 2005 36.17 36.24 35.56 35.76 211,517 +0.08(+0.21%)
Jul 19, 2005 34.82 36.05 34.82 35.68 536,614 +0.84(+2.40%)
Jul 18, 2005 35.00 35.32 34.43 34.84 292,008 +0.02(+0.07%)
Jul 15, 2005 34.52 35.06 34.48 34.82 452,476 +0.20(+0.56%)
Jul 14, 2005 35.60 35.67 34.34 34.62 779,673 -0.75(-2.12%)
Jul 13, 2005 36.15 36.30 35.31 35.38 468,599 -0.73(-2.02%)
Jul 12, 2005 35.00 36.24 35.00 36.10 797,410 +0.98(+2.80%)
Jul 11, 2005 34.73 35.45 34.68 35.12 299,842 +0.24(+0.70%)
Jul 08, 2005 34.80 35.01 34.59 34.88 169,640 +0.09(+0.26%)
Jul 07, 2005 34.53 35.32 34.24 34.78 198,342 -0.06(-0.17%)
Jul 06, 2005 34.95 35.05 34.23 34.84 389,300 -0.11(-0.31%)
Jul 05, 2005 34.03 35.35 34.03 34.95 469,200 +1.09(+3.23%)
Jul 01, 2005 34.17 34.23 33.64 33.86 247,600 -0.12(-0.37%)
Jun 30, 2005 33.84 34.74 33.65 33.98 477,587 +0.30(+0.91%)
Jun 29, 2005 33.52 34.66 33.37 33.68 380,498 +0.41(+1.22%)
Jun 28, 2005 32.99 33.52 32.75 33.27 315,710 +0.51(+1.56%)
Jun 27, 2005 32.49 32.92 32.27 32.77 322,030 +0.42(+1.30%)
Jun 24, 2005 32.20 32.81 32.05 32.34 1,935,412 +0.09(+0.26%)
Jun 23, 2005 32.16 32.51 31.95 32.26 541,893 +0.23(+0.70%)
Jun 22, 2005 32.50 32.50 31.55 32.03 455,403 -0.18(-0.54%)
Jun 21, 2005 31.93 32.49 31.73 32.21 365,999 +0.46(+1.43%)
Jun 20, 2005 31.25 31.95 31.24 31.75 362,891 +0.35(+1.11%)
Jun 17, 2005 31.57 32.15 31.29 31.41 315,749 -0.18(-0.59%)
Jun 16, 2005 31.05 31.68 30.91 31.59 255,238 +0.52(+1.66%)
Jun 15, 2005 31.23 31.66 30.89 31.07 310,710 -0.20(-0.62%)
Jun 14, 2005 31.59 31.79 31.06 31.27 293,340 -0.52(-1.64%)
Jun 13, 2005 31.90 32.37 31.55 31.79 334,509 -0.04(-0.13%)
Jun 10, 2005 31.80 32.17 31.66 31.83 275,925 +0.13(+0.41%)
Jun 09, 2005 31.41 31.80 31.07 31.70 211,888 +0.32(+1.04%)
Jun 08, 2005 31.66 32.01 31.21 31.38 195,070 -0.21(-0.66%)
Jun 07, 2005 31.75 32.28 31.59 31.59 382,320 -0.04(-0.13%)
Jun 06, 2005 31.24 31.99 30.88 31.62 537,132 +0.22(+0.70%)
Jun 03, 2005 31.82 32.22 31.23 31.41 452,532 -0.54(-1.68%)
Jun 02, 2005 32.59 32.83 31.65 31.94 736,519 -0.48(-1.50%)
Jun 01, 2005 32.97 33.62 32.37 32.42 944,641 -0.25(-0.77%)
May 31, 2005 33.00 33.05 32.48 32.67 676,002 -0.23(-0.68%)
May 27, 2005 33.05 33.25 32.81 32.90 425,600 -0.06(-0.18%)
May 26, 2005 32.10 33.25 32.05 32.96 407,630 +0.91(+2.82%)
May 25, 2005 32.35 32.60 31.94 32.05 235,380 -0.44(-1.34%)
May 24, 2005 32.99 33.17 32.34 32.49 448,400 -0.21(-0.64%)
May 23, 2005 31.59 32.94 31.59 32.70 869,700 +1.02(+3.21%)
May 20, 2005 31.79 31.79 31.27 31.68 659,970 -0.55(-1.70%)
May 19, 2005 31.79 32.62 31.65 32.23 945,656 +0.41(+1.29%)
May 18, 2005 31.50 31.82 31.41 31.82 349,000 +0.46(+1.45%)
May 17, 2005 30.93 31.45 30.80 31.36 401,135 +0.36(+1.18%)
May 16, 2005 30.90 31.16 30.52 31.00 404,444 +0.09(+0.29%)
May 13, 2005 31.00 31.40 30.79 30.91 424,276 -0.18(-0.58%)
May 12, 2005 31.45 31.67 30.81 31.09 412,105 -0.14(-0.43%)
May 11, 2005 31.18 31.41 31.07 31.23 409,900 -0.04(-0.11%)
May 10, 2005 30.95 31.39 30.70 31.26 401,538 +0.09(+0.29%)
May 09, 2005 30.96 31.26 30.40 31.17 857,816 +0.44(+1.42%)
May 06, 2005 31.38 31.61 30.73 30.73 455,428 -0.69(-2.18%)
May 05, 2005 30.59 31.44 30.19 31.42 824,061 +0.78(+2.55%)
May 04, 2005 29.96 30.91 29.80 30.64 788,167 +0.77(+2.58%)
May 03, 2005 29.45 29.95 29.33 29.87 594,721 +0.33(+1.12%)
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.