Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 41.99 42.57 41.74 42.57 727,736 +0.62(+1.47%)
Aug 30, 2005 42.60 42.60 41.59 41.95 503,131 -0.66(-1.55%)
Aug 29, 2005 42.47 42.80 42.28 42.61 334,817 +0.11(+0.27%)
Aug 26, 2005 42.50 42.92 42.49 42.50 721,326 -0.37(-0.87%)
Aug 25, 2005 41.91 43.05 41.88 42.87 868,044 +0.99(+2.36%)
Aug 24, 2005 42.16 42.39 41.84 41.88 536,431 -0.28(-0.66%)
Aug 23, 2005 42.22 42.51 41.92 42.16 393,476 -0.01(-0.02%)
Aug 22, 2005 42.11 42.39 41.76 42.17 447,119 -0.12(-0.29%)
Aug 19, 2005 42.63 42.72 42.29 42.29 545,070 -0.52(-1.22%)
Aug 18, 2005 42.85 43.05 42.37 42.81 673,674 -0.10(-0.23%)
Aug 17, 2005 42.27 43.13 41.66 42.91 1,410,606 +1.85(+4.51%)
Aug 16, 2005 41.90 41.90 40.92 41.06 664,060 -0.84(-2.00%)
Aug 15, 2005 41.84 41.98 41.63 41.90 396,402 +0.01(+0.02%)
Aug 12, 2005 42.09 42.13 41.48 41.89 547,996 -0.45(-1.07%)
Aug 11, 2005 42.27 42.45 42.01 42.34 502,992 +0.11(+0.25%)
Aug 10, 2005 42.34 42.56 42.11 42.24 416,326 +0.07(+0.17%)
Aug 09, 2005 42.67 43.04 42.04 42.17 602,754 +0.07(+0.17%)
Aug 08, 2005 41.74 42.13 41.73 42.09 428,448 +0.10(+0.24%)
Aug 05, 2005 42.01 42.22 41.87 41.99 366,585 -0.09(-0.20%)
Aug 04, 2005 42.38 42.39 41.78 42.08 529,325 -0.43(-1.01%)
Aug 03, 2005 42.92 43.00 42.51 42.51 611,393 -0.50(-1.15%)
Aug 02, 2005 41.98 43.05 41.75 43.00 773,019 +1.03(+2.44%)
Aug 01, 2005 42.30 42.49 41.77 41.98 587,009 -0.39(-0.93%)
Jul 29, 2005 42.43 42.70 42.27 42.37 550,365 -0.04(-0.08%)
Jul 28, 2005 42.91 42.95 42.16 42.41 742,226 -0.29(-0.67%)
Jul 27, 2005 42.85 42.88 42.50 42.70 644,414 -0.42(-0.98%)
Jul 26, 2005 43.61 43.61 43.00 43.12 388,460 -0.45(-1.04%)
Jul 25, 2005 44.16 44.16 43.36 43.57 376,199 -0.36(-0.82%)
Jul 22, 2005 43.96 44.07 43.59 43.93 353,905 +0.02(+0.05%)
Jul 21, 2005 44.22 44.22 43.34 43.91 484,460 -0.24(-0.55%)
Jul 20, 2005 43.91 44.20 43.64 44.15 539,079 +0.25(+0.57%)
Jul 19, 2005 43.26 44.00 43.14 43.90 878,355 +0.65(+1.49%)
Jul 18, 2005 43.06 43.31 42.94 43.26 342,062 +0.19(+0.45%)
Jul 15, 2005 43.06 43.16 42.91 43.06 1,025,490 +0.00(+0.00%)
Jul 14, 2005 43.07 43.35 42.88 43.06 678,133 -0.03(-0.07%)
Jul 13, 2005 42.44 43.18 42.34 43.09 1,024,097 +0.72(+1.71%)
Jul 12, 2005 41.53 42.52 41.45 42.37 979,650 +0.80(+1.93%)
Jul 11, 2005 41.41 41.71 41.36 41.56 382,051 +0.38(+0.92%)
Jul 08, 2005 41.09 41.30 40.88 41.18 303,188 +0.10(+0.24%)
Jul 07, 2005 40.59 41.10 40.38 41.08 425,662 +0.07(+0.18%)
Jul 06, 2005 41.76 41.76 40.83 41.01 638,702 -0.82(-1.96%)
Jul 05, 2005 41.10 42.01 41.10 41.83 364,773 +0.65(+1.59%)
Jul 01, 2005 41.14 41.30 40.89 41.17 349,168 +0.11(+0.26%)
Jun 30, 2005 41.41 41.45 41.06 41.07 397,656 -0.32(-0.76%)
Jun 29, 2005 41.41 41.45 41.05 41.38 323,531 +0.01(+0.02%)
Jun 28, 2005 40.64 41.45 40.64 41.38 443,496 +0.73(+1.80%)
Jun 27, 2005 40.87 40.87 40.51 40.64 724,531 -0.28(-0.68%)
Jun 24, 2005 41.48 41.50 40.89 40.92 522,637 -0.57(-1.38%)
Jun 23, 2005 42.09 42.26 41.38 41.50 516,367 -0.70(-1.67%)
Jun 22, 2005 42.28 42.40 42.07 42.20 495,468 +0.06(+0.15%)
Jun 21, 2005 42.34 42.38 42.04 42.14 397,098 -0.21(-0.49%)
Jun 20, 2005 42.28 42.45 42.11 42.34 514,974 -0.22(-0.52%)
Jun 17, 2005 42.70 42.75 42.42 42.57 937,571 +0.27(+0.64%)
Jun 16, 2005 42.09 42.44 42.01 42.29 470,248 +0.23(+0.55%)
Jun 15, 2005 41.63 42.14 41.62 42.06 582,690 +0.52(+1.24%)
Jun 14, 2005 41.50 41.84 41.49 41.55 535,456 +0.06(+0.16%)
Jun 13, 2005 41.46 41.86 41.37 41.48 591,329 -0.05(-0.12%)
Jun 10, 2005 41.28 41.63 41.28 41.53 418,974 +0.26(+0.63%)
Jun 09, 2005 41.38 41.48 41.03 41.28 792,386 -0.05(-0.12%)
Jun 08, 2005 41.22 41.61 41.10 41.33 479,584 -0.01(-0.03%)
Jun 07, 2005 41.12 41.46 41.09 41.34 593,279 +0.25(+0.61%)
Jun 06, 2005 41.11 41.17 40.82 41.09 441,546 -0.02(-0.05%)
Jun 03, 2005 41.02 41.25 40.81 41.11 633,825 +0.09(+0.23%)
Jun 02, 2005 40.69 41.10 40.69 41.02 569,035 +0.36(+0.88%)
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.