Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.22 40.07 39.22 40.03 1,823,609 +0.67(+1.70%)
Aug 30, 2005 39.42 39.42 38.86 39.36 1,182,769 -0.16(-0.39%)
Aug 29, 2005 39.25 39.74 39.16 39.51 1,196,056 +0.07(+0.17%)
Aug 26, 2005 39.53 39.66 39.36 39.44 1,301,607 +0.01(+0.02%)
Aug 25, 2005 39.53 39.69 38.98 39.44 1,908,788 -0.30(-0.77%)
Aug 24, 2005 40.37 40.43 39.23 39.74 2,854,620 -0.90(-2.22%)
Aug 23, 2005 41.04 41.23 40.63 40.64 1,686,908 -0.56(-1.35%)
Aug 22, 2005 41.12 41.34 41.08 41.20 1,004,143 +0.04(+0.10%)
Aug 19, 2005 41.30 41.32 41.09 41.16 894,163 +0.12(+0.28%)
Aug 18, 2005 40.87 41.14 40.78 41.04 981,704 +0.16(+0.38%)
Aug 17, 2005 41.08 41.10 40.72 40.89 910,549 -0.16(-0.40%)
Aug 16, 2005 41.67 41.82 41.00 41.05 840,870 -0.61(-1.46%)
Aug 15, 2005 41.74 41.84 41.40 41.66 661,949 -0.03(-0.07%)
Aug 12, 2005 41.80 42.13 41.56 41.69 1,340,580 -0.14(-0.34%)
Aug 11, 2005 41.94 42.06 41.57 41.83 1,715,252 -0.01(-0.03%)
Aug 10, 2005 42.14 42.30 41.64 41.84 1,283,449 -0.30(-0.72%)
Aug 09, 2005 41.97 42.30 41.96 42.15 684,536 +0.31(+0.74%)
Aug 08, 2005 41.90 42.00 41.61 41.84 532,630 +0.02(+0.05%)
Aug 05, 2005 42.36 42.36 41.80 41.82 708,451 -0.49(-1.17%)
Aug 04, 2005 42.62 42.62 42.04 42.31 730,299 -0.29(-0.68%)
Aug 03, 2005 42.78 42.89 42.49 42.60 660,916 -0.26(-0.60%)
Aug 02, 2005 42.66 43.14 42.57 42.86 607,918 +0.37(+0.88%)
Aug 01, 2005 43.18 43.39 42.39 42.49 993,071 -0.78(-1.80%)
Jul 29, 2005 43.73 43.90 43.11 43.27 653,830 -0.43(-0.98%)
Jul 28, 2005 43.32 43.81 43.24 43.69 882,058 +0.45(+1.05%)
Jul 27, 2005 43.32 43.33 43.05 43.24 592,713 +0.03(+0.06%)
Jul 26, 2005 42.61 43.42 42.60 43.21 1,226,762 +0.70(+1.66%)
Jul 25, 2005 42.46 42.85 42.41 42.51 1,017,430 -0.16(-0.37%)
Jul 22, 2005 42.59 42.74 42.34 42.66 1,484,367 +0.28(+0.67%)
Jul 21, 2005 41.52 42.87 41.52 42.38 2,430,051 +0.99(+2.39%)
Jul 20, 2005 41.25 41.46 40.85 41.39 1,715,842 -0.16(-0.38%)
Jul 19, 2005 41.32 41.60 41.28 41.54 1,442,294 +0.43(+1.05%)
Jul 18, 2005 40.71 41.21 40.71 41.11 1,513,154 -0.03(-0.08%)
Jul 15, 2005 41.25 41.52 41.04 41.14 1,033,964 -0.14(-0.33%)
Jul 14, 2005 41.49 41.66 41.06 41.28 1,002,372 +0.12(+0.28%)
Jul 13, 2005 41.35 41.63 41.04 41.17 1,020,825 -0.22(-0.52%)
Jul 12, 2005 41.56 41.80 41.22 41.38 1,149,111 -0.06(-0.15%)
Jul 11, 2005 41.93 41.94 41.25 41.44 999,567 -0.17(-0.41%)
Jul 08, 2005 41.10 41.75 41.08 41.61 1,123,277 +0.62(+1.50%)
Jul 07, 2005 40.88 41.44 40.82 41.00 1,612,062 -0.49(-1.19%)
Jul 06, 2005 42.07 42.13 41.40 41.49 957,494 -0.45(-1.07%)
Jul 05, 2005 42.07 42.27 41.45 41.94 954,099 -0.22(-0.51%)
Jul 01, 2005 42.34 42.36 41.90 42.15 631,834 +0.09(+0.21%)
Jun 30, 2005 42.18 42.45 41.97 42.07 1,253,039 +0.05(+0.11%)
Jun 29, 2005 42.64 42.64 41.85 42.02 806,178 -0.60(-1.40%)
Jun 28, 2005 42.33 42.61 42.24 42.61 976,095 +0.51(+1.21%)
Jun 27, 2005 41.80 42.21 41.60 42.11 776,211 +0.39(+0.94%)
Jun 24, 2005 42.20 42.34 41.66 41.71 1,515,516 -0.56(-1.33%)
Jun 23, 2005 43.14 43.14 41.76 42.28 1,680,855 -0.80(-1.86%)
Jun 22, 2005 43.73 43.73 42.61 43.08 1,552,422 -0.68(-1.55%)
Jun 21, 2005 44.13 44.19 43.67 43.75 574,703 -0.41(-0.92%)
Jun 20, 2005 43.96 44.18 43.69 44.16 450,255 +0.14(+0.32%)
Jun 17, 2005 43.99 44.04 43.76 44.02 1,329,361 +0.19(+0.43%)
Jun 16, 2005 43.86 43.91 43.49 43.83 534,401 +0.10(+0.23%)
Jun 15, 2005 43.64 43.81 43.31 43.73 1,195,613 +0.16(+0.36%)
Jun 14, 2005 43.35 43.70 43.29 43.57 1,049,612 +0.22(+0.52%)
Jun 13, 2005 43.22 43.69 43.03 43.35 580,017 -0.01(-0.03%)
Jun 10, 2005 43.39 43.54 43.06 43.36 713,175 +0.01(+0.03%)
Jun 09, 2005 43.56 43.69 43.15 43.35 970,190 -0.33(-0.76%)
Jun 08, 2005 44.03 44.03 43.41 43.68 693,984 -0.14(-0.32%)
Jun 07, 2005 43.93 44.02 43.73 43.82 1,033,373 -0.10(-0.23%)
Jun 06, 2005 43.84 44.02 43.66 43.92 678,631 +0.19(+0.43%)
Jun 03, 2005 43.92 44.03 43.60 43.73 767,648 -0.19(-0.43%)
Jun 02, 2005 43.90 44.01 43.58 43.92 717,308 +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.