Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 41.42 41.91 41.34 41.91 620,829 +0.47(+1.13%)
Aug 30, 2005 41.38 41.69 41.28 41.44 781,632 +0.09(+0.22%)
Aug 29, 2005 41.34 41.46 41.15 41.35 433,733 -0.03(-0.07%)
Aug 26, 2005 41.33 41.44 40.88 41.38 347,790 -0.21(-0.51%)
Aug 25, 2005 41.64 41.69 41.21 41.59 734,912 +0.29(+0.71%)
Aug 24, 2005 41.19 41.71 41.16 41.30 577,260 +0.12(+0.29%)
Aug 23, 2005 41.60 41.88 41.17 41.18 683,629 -0.34(-0.82%)
Aug 22, 2005 41.46 41.95 41.41 41.52 577,260 +0.29(+0.69%)
Aug 19, 2005 40.66 41.41 40.54 41.23 436,558 +0.80(+1.98%)
Aug 18, 2005 40.91 40.91 40.40 40.43 449,487 -0.47(-1.15%)
Aug 17, 2005 40.63 40.95 40.40 40.90 724,156 +0.40(+0.98%)
Aug 16, 2005 41.47 41.47 40.50 40.51 871,377 -0.96(-2.31%)
Aug 15, 2005 41.14 41.56 40.75 41.46 799,342 +0.22(+0.54%)
Aug 12, 2005 41.72 41.84 40.75 41.24 790,107 -0.51(-1.21%)
Aug 11, 2005 41.84 41.93 41.64 41.75 956,016 +0.00(+0.00%)
Aug 10, 2005 41.38 41.78 41.36 41.75 2,085,113 +0.37(+0.89%)
Aug 09, 2005 40.60 41.49 40.41 41.38 1,145,394 +0.76(+1.88%)
Aug 08, 2005 40.55 40.95 40.39 40.62 1,392,900 +0.02(+0.05%)
Aug 05, 2005 40.05 40.81 40.04 40.60 1,741,234 +0.47(+1.17%)
Aug 04, 2005 40.37 40.52 39.85 40.13 1,707,987 -0.46(-1.13%)
Aug 03, 2005 44.45 44.45 40.13 40.59 4,622,975 -4.43(-9.83%)
Aug 02, 2005 45.37 45.54 44.96 45.02 674,720 -0.27(-0.59%)
Aug 01, 2005 45.02 45.49 45.02 45.28 423,846 +0.29(+0.65%)
Jul 29, 2005 45.36 45.40 44.92 44.99 496,967 -0.48(-1.05%)
Jul 28, 2005 45.77 45.96 45.42 45.47 646,036 -0.31(-0.68%)
Jul 27, 2005 45.75 46.01 45.44 45.78 448,509 +0.03(+0.06%)
Jul 26, 2005 45.71 45.88 45.30 45.75 283,795 +0.13(+0.28%)
Jul 25, 2005 46.16 46.16 45.54 45.62 419,934 -0.48(-1.04%)
Jul 22, 2005 45.48 46.11 45.48 46.10 527,607 +0.90(+2.00%)
Jul 21, 2005 45.10 45.60 44.89 45.20 414,828 -0.02(-0.04%)
Jul 20, 2005 44.50 45.27 44.50 45.22 390,381 +0.58(+1.30%)
Jul 19, 2005 44.68 45.09 44.54 44.64 608,769 +0.44(+1.00%)
Jul 18, 2005 44.17 44.42 44.09 44.20 311,066 +0.04(+0.08%)
Jul 15, 2005 44.03 44.24 44.01 44.16 398,639 +0.03(+0.06%)
Jul 14, 2005 44.27 44.45 44.09 44.13 529,780 -0.04(-0.08%)
Jul 13, 2005 44.32 44.54 44.00 44.17 409,612 +0.03(+0.06%)
Jul 12, 2005 44.41 44.50 43.99 44.14 428,735 -0.31(-0.70%)
Jul 11, 2005 44.15 44.79 44.10 44.45 1,020,881 +0.53(+1.22%)
Jul 08, 2005 43.17 44.06 43.13 43.92 575,956 +0.66(+1.53%)
Jul 07, 2005 42.51 43.40 42.47 43.26 590,950 +0.75(+1.75%)
Jul 06, 2005 42.52 42.80 42.50 42.51 513,048 -0.16(-0.37%)
Jul 05, 2005 42.34 42.75 42.08 42.67 353,983 +0.27(+0.63%)
Jul 01, 2005 42.43 42.47 42.05 42.40 482,191 +0.08(+0.20%)
Jun 30, 2005 42.32 42.68 42.15 42.32 605,727 -0.15(-0.35%)
Jun 29, 2005 42.14 42.48 42.01 42.47 577,369 +0.24(+0.57%)
Jun 28, 2005 41.34 42.23 41.18 42.23 513,917 +0.85(+2.05%)
Jun 27, 2005 41.20 41.40 40.75 41.38 528,911 +0.19(+0.47%)
Jun 24, 2005 42.26 42.37 41.06 41.19 509,897 -1.10(-2.59%)
Jun 23, 2005 42.10 42.64 42.10 42.28 873,442 +0.18(+0.44%)
Jun 22, 2005 42.16 42.20 41.74 42.10 361,589 -0.10(-0.24%)
Jun 21, 2005 41.78 42.37 41.78 42.20 801,298 +0.40(+0.95%)
Jun 20, 2005 41.05 41.99 40.93 41.80 520,871 +0.40(+0.96%)
Jun 17, 2005 41.32 41.64 41.19 41.41 718,180 +0.29(+0.72%)
Jun 16, 2005 40.75 41.11 40.73 41.11 212,411 +0.33(+0.81%)
Jun 15, 2005 40.59 40.93 40.51 40.78 402,224 +0.41(+1.03%)
Jun 14, 2005 40.40 40.79 40.13 40.37 692,104 -0.04(-0.09%)
Jun 13, 2005 40.68 41.01 40.20 40.40 919,292 -0.28(-0.68%)
Jun 10, 2005 40.86 41.00 40.65 40.68 775,765 +0.04(+0.09%)
Jun 09, 2005 41.11 41.30 40.49 40.64 1,002,953 -0.41(-1.01%)
Jun 08, 2005 41.57 41.57 41.01 41.06 1,111,278 -0.23(-0.56%)
Jun 07, 2005 41.67 41.88 41.26 41.29 653,968 -0.38(-0.91%)
Jun 06, 2005 41.44 41.95 41.33 41.67 651,143 +0.24(+0.58%)
Jun 03, 2005 41.40 41.54 41.30 41.43 494,468 -0.02(-0.04%)
Jun 02, 2005 40.85 41.51 40.80 41.44 750,232 +0.47(+1.15%)
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.