Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 41.78 42.68 41.78 42.64 1,711,824 +0.71(+1.70%)
Aug 30, 2005 42.00 42.00 41.40 41.93 1,110,267 -0.17(-0.39%)
Aug 29, 2005 41.82 42.33 41.72 42.09 1,122,739 +0.07(+0.17%)
Aug 26, 2005 42.11 42.25 41.93 42.02 1,221,820 +0.01(+0.02%)
Aug 25, 2005 42.11 42.28 41.53 42.01 1,791,782 -0.32(-0.77%)
Aug 24, 2005 43.01 43.07 41.79 42.34 2,679,635 -0.96(-2.22%)
Aug 23, 2005 43.72 43.92 43.28 43.30 1,583,503 -0.59(-1.35%)
Aug 22, 2005 43.80 44.04 43.77 43.89 942,591 +0.04(+0.10%)
Aug 19, 2005 44.00 44.02 43.77 43.85 839,352 +0.12(+0.28%)
Aug 18, 2005 43.54 43.83 43.44 43.72 921,527 +0.17(+0.38%)
Aug 17, 2005 43.76 43.79 43.38 43.56 854,734 -0.17(-0.40%)
Aug 16, 2005 44.39 44.55 43.68 43.73 789,326 -0.65(-1.46%)
Aug 15, 2005 44.47 44.57 44.10 44.38 621,372 -0.03(-0.07%)
Aug 12, 2005 44.52 44.89 44.27 44.41 1,258,404 -0.15(-0.34%)
Aug 11, 2005 44.68 44.81 44.29 44.56 1,610,109 -0.01(-0.03%)
Aug 10, 2005 44.89 45.07 44.36 44.58 1,204,776 -0.32(-0.72%)
Aug 09, 2005 44.71 45.07 44.70 44.90 642,574 +0.33(+0.74%)
Aug 08, 2005 44.63 44.74 44.32 44.57 499,980 +0.02(+0.05%)
Aug 05, 2005 45.12 45.12 44.52 44.55 665,024 -0.53(-1.17%)
Aug 04, 2005 45.40 45.40 44.78 45.07 685,533 -0.31(-0.68%)
Aug 03, 2005 45.58 45.69 45.26 45.38 620,402 -0.27(-0.60%)
Aug 02, 2005 45.44 45.95 45.35 45.66 570,654 +0.40(+0.88%)
Aug 01, 2005 46.00 46.23 45.16 45.26 932,197 -0.83(-1.80%)
Jul 29, 2005 46.58 46.76 45.92 46.09 613,751 -0.45(-0.98%)
Jul 28, 2005 46.15 46.67 46.07 46.55 827,989 +0.48(+1.05%)
Jul 27, 2005 46.15 46.16 45.86 46.06 556,380 +0.03(+0.06%)
Jul 26, 2005 45.39 46.26 45.38 46.03 1,151,562 +0.75(+1.66%)
Jul 25, 2005 45.23 45.64 45.18 45.28 955,062 -0.17(-0.37%)
Jul 22, 2005 45.38 45.53 45.10 45.45 1,393,377 +0.30(+0.67%)
Jul 21, 2005 44.24 45.66 44.24 45.15 2,281,092 +1.05(+2.39%)
Jul 20, 2005 43.95 44.16 43.51 44.09 1,610,663 -0.17(-0.37%)
Jul 19, 2005 44.02 44.32 43.98 44.26 1,353,883 +0.46(+1.05%)
Jul 18, 2005 43.37 43.90 43.37 43.80 1,420,399 -0.04(-0.08%)
Jul 15, 2005 43.95 44.23 43.72 43.83 970,583 -0.14(-0.33%)
Jul 14, 2005 44.20 44.38 43.75 43.98 940,928 +0.12(+0.28%)
Jul 13, 2005 44.06 44.34 43.72 43.85 958,250 -0.23(-0.52%)
Jul 12, 2005 44.27 44.52 43.91 44.08 1,078,672 -0.06(-0.15%)
Jul 11, 2005 44.67 44.68 43.95 44.15 938,295 -0.18(-0.41%)
Jul 08, 2005 43.78 44.47 43.77 44.33 1,054,421 +0.66(+1.50%)
Jul 07, 2005 43.55 44.14 43.49 43.67 1,513,245 -0.53(-1.19%)
Jul 06, 2005 44.81 44.89 44.10 44.20 898,801 -0.48(-1.07%)
Jul 05, 2005 44.81 45.03 44.16 44.68 895,613 -0.23(-0.51%)
Jul 01, 2005 45.10 45.12 44.64 44.91 593,103 +0.09(+0.21%)
Jun 30, 2005 44.94 45.22 44.71 44.81 1,176,229 +0.05(+0.11%)
Jun 29, 2005 45.43 45.43 44.58 44.76 756,761 -0.63(-1.40%)
Jun 28, 2005 45.09 45.40 44.99 45.40 916,261 +0.54(+1.21%)
Jun 27, 2005 44.53 44.96 44.32 44.86 728,630 +0.42(+0.94%)
Jun 24, 2005 44.96 45.10 44.38 44.44 1,422,616 -0.60(-1.33%)
Jun 23, 2005 45.95 45.96 44.49 45.04 1,577,821 -0.85(-1.86%)
Jun 22, 2005 46.59 46.59 45.39 45.89 1,457,260 -0.72(-1.55%)
Jun 21, 2005 47.01 47.07 46.52 46.61 539,474 -0.43(-0.92%)
Jun 20, 2005 46.83 47.06 46.55 47.04 422,655 +0.15(+0.32%)
Jun 17, 2005 46.86 46.92 46.62 46.89 1,247,873 +0.20(+0.43%)
Jun 16, 2005 46.73 46.78 46.33 46.69 501,643 +0.11(+0.23%)
Jun 15, 2005 46.49 46.67 46.14 46.58 1,122,323 +0.17(+0.36%)
Jun 14, 2005 46.18 46.55 46.12 46.42 985,272 +0.24(+0.52%)
Jun 13, 2005 46.04 46.54 45.84 46.18 544,463 -0.01(-0.03%)
Jun 10, 2005 46.22 46.38 45.87 46.19 669,458 +0.01(+0.03%)
Jun 09, 2005 46.40 46.54 45.97 46.18 910,718 -0.35(-0.76%)
Jun 08, 2005 46.91 46.91 46.25 46.53 651,443 -0.15(-0.32%)
Jun 07, 2005 46.80 46.89 46.58 46.68 970,028 -0.11(-0.23%)
Jun 06, 2005 46.70 46.89 46.51 46.79 637,031 +0.20(+0.43%)
Jun 03, 2005 46.79 46.91 46.45 46.59 720,592 -0.20(-0.43%)
Jun 02, 2005 46.77 46.88 46.42 46.79 673,338 +0.03(+0.06%)
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.