Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 43.20 43.48 43.04 43.14 540,574 -0.04(-0.08%)
Jul 28, 2005 43.69 43.73 42.92 43.18 729,023 -0.29(-0.67%)
Jul 27, 2005 43.62 43.66 43.27 43.47 632,951 -0.43(-0.98%)
Jul 26, 2005 44.40 44.40 43.78 43.90 381,550 -0.46(-1.04%)
Jul 25, 2005 44.96 44.96 44.14 44.36 369,506 -0.37(-0.82%)
Jul 22, 2005 44.76 44.87 44.38 44.73 347,610 +0.02(+0.05%)
Jul 21, 2005 45.02 45.02 44.13 44.70 475,842 -0.25(-0.55%)
Jul 20, 2005 44.70 45.00 44.43 44.95 529,489 +0.26(+0.57%)
Jul 19, 2005 44.04 44.80 43.92 44.70 862,730 +0.66(+1.49%)
Jul 18, 2005 43.84 44.09 43.72 44.04 335,977 +0.20(+0.45%)
Jul 15, 2005 43.84 43.94 43.69 43.84 1,007,248 +0.00(+0.00%)
Jul 14, 2005 43.85 44.13 43.66 43.84 666,070 -0.03(-0.07%)
Jul 13, 2005 43.21 43.96 43.11 43.87 1,005,880 +0.74(+1.71%)
Jul 12, 2005 42.28 43.29 42.20 43.13 962,223 +0.82(+1.93%)
Jul 11, 2005 42.16 42.46 42.11 42.31 375,254 +0.39(+0.92%)
Jul 08, 2005 41.83 42.05 41.62 41.93 297,795 +0.10(+0.24%)
Jul 07, 2005 41.32 41.85 41.11 41.83 418,090 +0.07(+0.18%)
Jul 06, 2005 42.51 42.51 41.57 41.75 627,340 -0.83(-1.96%)
Jul 05, 2005 41.85 42.78 41.85 42.59 358,284 +0.66(+1.59%)
Jul 01, 2005 41.88 42.05 41.64 41.92 342,957 +0.11(+0.26%)
Jun 30, 2005 42.16 42.21 41.80 41.81 390,582 -0.32(-0.76%)
Jun 29, 2005 42.16 42.20 41.80 42.13 317,775 +0.01(+0.02%)
Jun 28, 2005 41.38 42.20 41.38 42.13 435,607 +0.75(+1.80%)
Jun 27, 2005 41.61 41.61 41.25 41.38 711,643 -0.29(-0.68%)
Jun 24, 2005 42.23 42.25 41.64 41.66 513,340 -0.58(-1.38%)
Jun 23, 2005 42.86 43.02 42.13 42.25 507,182 -0.72(-1.67%)
Jun 22, 2005 43.05 43.17 42.83 42.97 486,654 +0.07(+0.15%)
Jun 21, 2005 43.11 43.15 42.80 42.90 390,035 -0.21(-0.49%)
Jun 20, 2005 43.05 43.22 42.88 43.11 505,813 -0.23(-0.52%)
Jun 17, 2005 43.48 43.53 43.19 43.34 920,893 +0.28(+0.64%)
Jun 16, 2005 42.86 43.21 42.77 43.06 461,883 +0.23(+0.55%)
Jun 15, 2005 42.38 42.90 42.37 42.83 572,325 +0.53(+1.24%)
Jun 14, 2005 42.26 42.60 42.24 42.30 525,931 +0.07(+0.16%)
Jun 13, 2005 42.21 42.62 42.12 42.23 580,810 -0.05(-0.12%)
Jun 10, 2005 42.02 42.38 42.02 42.29 411,521 +0.26(+0.63%)
Jun 09, 2005 42.13 42.23 41.77 42.02 778,291 -0.05(-0.12%)
Jun 08, 2005 41.96 42.37 41.85 42.07 471,052 -0.01(-0.03%)
Jun 07, 2005 41.87 42.21 41.83 42.09 582,726 +0.26(+0.61%)
Jun 06, 2005 41.85 41.91 41.56 41.83 433,691 -0.02(-0.05%)
Jun 03, 2005 41.76 41.99 41.55 41.85 622,550 +0.09(+0.23%)
Jun 02, 2005 41.43 41.85 41.43 41.76 558,913 +0.37(+0.88%)
Jun 01, 2005 41.23 41.71 41.15 41.39 415,353 +0.16(+0.39%)
May 31, 2005 41.39 41.53 41.09 41.23 522,373 -0.01(-0.02%)
May 27, 2005 41.30 41.48 41.20 41.24 398,793 -0.06(-0.14%)
May 26, 2005 41.50 41.72 41.09 41.30 370,738 -0.04(-0.11%)
May 25, 2005 41.75 41.89 41.21 41.34 475,842 -0.33(-0.79%)
May 24, 2005 40.71 41.87 40.71 41.67 797,177 +0.96(+2.37%)
May 23, 2005 40.77 40.88 40.59 40.71 697,410 +0.10(+0.25%)
May 20, 2005 40.79 40.82 40.12 40.61 759,542 -0.44(-1.07%)
May 19, 2005 41.28 41.28 40.86 41.04 780,754 -0.26(-0.62%)
May 18, 2005 41.20 41.41 41.01 41.30 799,092 +0.47(+1.15%)
May 17, 2005 40.78 41.08 40.45 40.83 776,101 -0.13(-0.32%)
May 16, 2005 40.28 40.98 40.28 40.96 300,258 +0.69(+1.71%)
May 13, 2005 40.57 40.81 39.90 40.28 390,582 -0.44(-1.08%)
May 12, 2005 41.11 41.43 40.61 40.71 651,700 -0.32(-0.78%)
May 11, 2005 40.57 41.15 40.57 41.04 597,506 +0.47(+1.15%)
May 10, 2005 40.86 40.98 40.36 40.57 490,486 -0.37(-0.89%)
May 09, 2005 41.01 41.12 40.84 40.93 819,758 +0.03(+0.07%)
May 06, 2005 41.31 41.59 40.69 40.90 760,363 -0.46(-1.11%)
May 05, 2005 41.15 41.80 41.15 41.37 942,926 +0.16(+0.39%)
May 04, 2005 41.69 41.72 40.97 41.20 1,170,105 -0.41(-0.98%)
May 03, 2005 41.69 41.85 41.38 41.61 658,269 -0.07(-0.18%)
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.