Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 48.57 49.96 48.57 49.85 70,570 +1.04(+2.13%)
Aug 30, 2005 48.40 48.97 48.17 48.81 80,797 +0.04(+0.08%)
Aug 29, 2005 48.25 48.85 47.47 48.77 46,476 +0.51(+1.06%)
Aug 26, 2005 48.50 48.68 47.64 48.26 81,056 -0.85(-1.73%)
Aug 25, 2005 49.02 49.24 48.43 49.11 36,259 +0.06(+0.12%)
Aug 24, 2005 49.43 49.53 48.04 49.05 45,581 -0.55(-1.11%)
Aug 23, 2005 49.48 49.87 48.20 49.60 65,780 +0.10(+0.20%)
Aug 22, 2005 49.49 49.60 48.69 49.50 58,307 +0.50(+1.02%)
Aug 19, 2005 48.73 49.46 48.73 49.00 44,508 +0.00(+0.00%)
Aug 18, 2005 48.78 50.15 47.64 49.00 84,843 +0.23(+0.47%)
Aug 17, 2005 48.42 49.01 48.03 48.77 57,391 +0.04(+0.08%)
Aug 16, 2005 49.08 49.26 48.37 48.73 55,907 -0.85(-1.71%)
Aug 15, 2005 49.58 49.89 49.33 49.58 47,329 +0.22(+0.45%)
Aug 12, 2005 49.57 49.81 48.90 49.36 54,396 -0.45(-0.90%)
Aug 11, 2005 49.51 49.98 48.78 49.81 47,977 +0.57(+1.16%)
Aug 10, 2005 50.14 50.34 48.69 49.24 77,428 -0.67(-1.34%)
Aug 09, 2005 50.83 50.83 49.60 49.91 80,355 -0.73(-1.44%)
Aug 08, 2005 50.50 51.62 50.21 50.64 50,591 +0.04(+0.08%)
Aug 05, 2005 51.37 53.00 50.27 50.60 86,544 -0.87(-1.69%)
Aug 04, 2005 51.30 51.99 51.15 51.47 72,617 +0.17(+0.33%)
Aug 03, 2005 51.63 51.63 51.22 51.30 42,969 -0.44(-0.85%)
Aug 02, 2005 51.93 51.93 51.22 51.74 59,722 +0.20(+0.39%)
Aug 01, 2005 51.47 51.98 51.09 51.54 74,960 +0.17(+0.33%)
Jul 29, 2005 51.33 51.83 51.00 51.37 65,303 +0.04(+0.08%)
Jul 28, 2005 50.38 51.50 49.90 51.33 58,849 +1.08(+2.15%)
Jul 27, 2005 49.89 50.29 48.91 50.25 48,400 +0.43(+0.86%)
Jul 26, 2005 49.04 50.35 48.50 49.82 67,716 +0.53(+1.08%)
Jul 25, 2005 50.39 50.64 48.71 49.29 42,911 -1.11(-2.20%)
Jul 22, 2005 49.56 50.43 48.40 50.40 44,529 +0.97(+1.96%)
Jul 21, 2005 50.72 50.72 49.00 49.43 49,664 -1.25(-2.47%)
Jul 20, 2005 50.09 50.99 49.89 50.68 57,423 -0.04(-0.08%)
Jul 19, 2005 49.70 52.03 49.60 50.72 81,304 +1.19(+2.40%)
Jul 18, 2005 49.35 51.56 48.66 49.53 113,989 +0.10(+0.20%)
Jul 15, 2005 49.24 49.61 48.72 49.43 55,056 -0.18(-0.36%)
Jul 14, 2005 50.72 50.73 49.37 49.61 76,551 -0.62(-1.23%)
Jul 13, 2005 51.02 51.06 49.53 50.23 72,826 -0.78(-1.53%)
Jul 12, 2005 51.95 52.00 50.18 51.01 66,705 -0.95(-1.83%)
Jul 11, 2005 51.96 52.00 51.19 51.96 79,487 +0.36(+0.70%)
Jul 08, 2005 49.97 51.79 49.51 51.60 51,617 +1.68(+3.37%)
Jul 07, 2005 50.39 50.98 48.41 49.92 211,803 -0.42(-0.83%)
Jul 06, 2005 50.98 51.50 50.12 50.34 95,771 -0.66(-1.29%)
Jul 05, 2005 49.93 52.00 48.56 51.00 91,600 +0.93(+1.86%)
Jul 01, 2005 50.42 50.73 49.30 50.07 61,900 -0.25(-0.50%)
Jun 30, 2005 50.13 50.83 49.42 50.32 108,223 +0.35(+0.70%)
Jun 29, 2005 50.00 51.89 49.53 49.97 144,302 -0.12(-0.24%)
Jun 28, 2005 48.45 50.09 48.03 50.09 126,954 +1.77(+3.66%)
Jun 27, 2005 46.96 48.63 46.84 48.32 127,162 +1.32(+2.81%)
Jun 24, 2005 46.78 47.05 46.03 47.00 288,417 +0.26(+0.56%)
Jun 23, 2005 46.83 47.44 46.66 46.74 76,212 -0.17(-0.36%)
Jun 22, 2005 47.19 47.68 46.80 46.91 147,889 -0.18(-0.38%)
Jun 21, 2005 47.07 47.79 46.73 47.09 48,680 +0.28(+0.60%)
Jun 20, 2005 46.79 47.07 46.27 46.81 97,658 -0.17(-0.36%)
Jun 17, 2005 47.00 47.43 46.66 46.98 106,398 -0.02(-0.04%)
Jun 16, 2005 46.39 47.00 46.13 47.00 29,934 +0.60(+1.29%)
Jun 15, 2005 45.85 46.44 45.29 46.40 107,213 +0.66(+1.44%)
Jun 14, 2005 44.38 45.85 44.06 45.74 57,613 +1.81(+4.12%)
Jun 13, 2005 43.47 44.34 43.22 43.93 101,791 +0.91(+2.12%)
Jun 10, 2005 42.91 43.60 42.90 43.02 34,284 -0.05(-0.12%)
Jun 09, 2005 44.40 44.40 42.73 43.07 93,836 -1.64(-3.67%)
Jun 08, 2005 45.17 45.94 44.70 44.71 61,665 -0.21(-0.47%)
Jun 07, 2005 43.67 46.45 43.67 44.92 183,918 +1.94(+4.51%)
Jun 06, 2005 42.86 43.40 42.76 42.98 201,222 +0.41(+0.96%)
Jun 03, 2005 43.09 43.09 42.57 42.57 79,366 -0.52(-1.21%)
Jun 02, 2005 43.03 44.11 42.78 43.09 38,688 -0.14(-0.32%)
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.