Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 44.20 44.64 43.94 44.50 662,900 +0.54(+1.23%)
Aug 30, 2005 44.06 44.13 43.79 43.96 485,300 -0.23(-0.52%)
Aug 29, 2005 44.12 44.27 44.02 44.19 647,600 -0.15(-0.34%)
Aug 26, 2005 44.75 44.75 44.23 44.34 436,600 -0.31(-0.69%)
Aug 25, 2005 44.60 44.82 44.28 44.65 700,800 -0.02(-0.04%)
Aug 24, 2005 45.02 45.33 44.64 44.67 447,300 -0.84(-1.85%)
Aug 23, 2005 45.67 45.84 45.22 45.51 498,200 -0.01(-0.02%)
Aug 22, 2005 45.93 45.99 45.34 45.52 480,500 +0.44(+0.98%)
Aug 19, 2005 45.45 45.48 45.04 45.08 255,400 +0.00(+0.00%)
Aug 18, 2005 45.19 45.31 45.03 45.08 788,600 -0.04(-0.09%)
Aug 17, 2005 45.05 45.44 44.85 45.12 283,600 +0.02(+0.04%)
Aug 16, 2005 45.26 45.27 44.96 45.10 280,100 -0.41(-0.90%)
Aug 15, 2005 45.32 45.52 44.82 45.51 513,300 +0.14(+0.31%)
Aug 12, 2005 45.90 45.95 45.07 45.37 313,100 -0.73(-1.58%)
Aug 11, 2005 45.86 46.36 45.49 46.10 435,000 +0.70(+1.54%)
Aug 10, 2005 45.92 46.29 45.29 45.40 655,100 +0.22(+0.49%)
Aug 09, 2005 45.32 45.56 45.02 45.18 476,300 +0.03(+0.07%)
Aug 08, 2005 44.99 45.42 44.78 45.15 621,700 +0.67(+1.51%)
Aug 05, 2005 45.07 45.08 44.04 44.48 833,200 -0.62(-1.37%)
Aug 04, 2005 45.53 45.66 44.99 45.10 641,000 -0.40(-0.88%)
Aug 03, 2005 45.66 45.66 45.20 45.50 565,200 -0.03(-0.07%)
Aug 02, 2005 45.81 45.82 45.35 45.53 748,800 +0.37(+0.82%)
Aug 01, 2005 44.78 45.31 44.71 45.16 780,800 +0.61(+1.37%)
Jul 29, 2005 44.65 44.79 44.41 44.55 407,000 -0.20(-0.45%)
Jul 28, 2005 44.75 44.94 44.65 44.75 642,900 +0.15(+0.34%)
Jul 27, 2005 45.05 45.10 44.50 44.60 404,700 -0.40(-0.89%)
Jul 26, 2005 44.95 45.11 44.78 45.00 323,100 +0.22(+0.49%)
Jul 25, 2005 44.95 45.23 44.72 44.78 310,100 -0.25(-0.56%)
Jul 22, 2005 45.47 45.49 44.93 45.03 536,000 -0.62(-1.36%)
Jul 21, 2005 46.28 46.39 45.30 45.65 1,213,900 -1.80(-3.79%)
Jul 20, 2005 46.88 47.50 46.71 47.45 351,600 +0.35(+0.74%)
Jul 19, 2005 46.59 47.30 46.59 47.10 418,300 +0.50(+1.07%)
Jul 18, 2005 46.80 47.08 46.40 46.60 472,600 -0.35(-0.75%)
Jul 15, 2005 46.77 46.95 46.33 46.95 266,400 +0.34(+0.73%)
Jul 14, 2005 46.75 47.07 46.57 46.61 342,500 -0.11(-0.24%)
Jul 13, 2005 47.11 47.15 46.52 46.72 424,900 +0.03(+0.06%)
Jul 12, 2005 46.55 46.79 46.13 46.69 321,300 +0.52(+1.13%)
Jul 11, 2005 45.54 46.28 45.54 46.17 302,300 +0.81(+1.79%)
Jul 08, 2005 44.18 45.36 44.16 45.36 418,900 +0.79(+1.77%)
Jul 07, 2005 43.24 44.58 43.13 44.57 949,800 +0.30(+0.68%)
Jul 06, 2005 43.72 44.53 43.67 44.27 418,000 +0.52(+1.19%)
Jul 05, 2005 43.57 43.89 43.23 43.75 651,200 +0.08(+0.18%)
Jul 01, 2005 43.52 43.76 43.39 43.67 580,500 -0.13(-0.30%)
Jun 30, 2005 44.14 44.25 43.64 43.80 608,800 -0.53(-1.20%)
Jun 29, 2005 44.44 44.69 44.18 44.33 629,500 -0.11(-0.25%)
Jun 28, 2005 43.68 44.55 43.65 44.44 389,600 +0.74(+1.69%)
Jun 27, 2005 43.65 43.86 43.21 43.70 384,200 +0.00(+0.00%)
Jun 24, 2005 44.28 44.34 43.45 43.70 566,500 -0.58(-1.31%)
Jun 23, 2005 44.93 45.11 44.28 44.28 468,600 -0.83(-1.84%)
Jun 22, 2005 45.02 45.24 44.94 45.11 1,000,400 -0.39(-0.86%)
Jun 21, 2005 44.97 45.71 44.96 45.50 373,300 +0.57(+1.27%)
Jun 20, 2005 44.81 45.07 44.41 44.93 435,900 -0.29(-0.64%)
Jun 17, 2005 44.65 45.22 44.44 45.22 556,200 +0.51(+1.14%)
Jun 16, 2005 45.21 45.24 44.55 44.71 418,800 -0.50(-1.11%)
Jun 15, 2005 45.90 46.10 45.07 45.21 647,700 -0.52(-1.14%)
Jun 14, 2005 45.00 45.89 44.92 45.73 580,500 +0.44(+0.97%)
Jun 13, 2005 44.95 45.38 44.82 45.29 435,600 -0.09(-0.20%)
Jun 10, 2005 44.63 45.82 44.57 45.38 563,900 +0.33(+0.73%)
Jun 09, 2005 45.24 45.24 44.81 45.05 283,900 -0.46(-1.01%)
Jun 08, 2005 45.18 46.26 45.18 45.51 562,700 +0.58(+1.29%)
Jun 07, 2005 44.98 45.27 44.89 44.93 836,700 -0.27(-0.60%)
Jun 06, 2005 45.35 45.41 45.00 45.20 407,700 -0.08(-0.18%)
Jun 03, 2005 45.35 45.59 45.07 45.28 360,200 -0.42(-0.92%)
Jun 02, 2005 45.32 45.84 45.32 45.70 436,800 -0.48(-1.04%)
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.