Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 49.28 49.33 48.81 48.88 457,400 -0.52(-1.05%)
Jul 28, 2005 49.73 49.94 49.35 49.40 594,600 -0.34(-0.68%)
Jul 27, 2005 49.71 49.99 49.37 49.74 412,800 +0.03(+0.06%)
Jul 26, 2005 49.66 49.85 49.22 49.71 261,200 +0.14(+0.28%)
Jul 25, 2005 50.15 50.15 49.48 49.57 386,500 -0.52(-1.04%)
Jul 22, 2005 49.41 50.10 49.41 50.09 485,600 +0.98(+2.00%)
Jul 21, 2005 49.00 49.55 48.77 49.11 381,800 -0.02(-0.04%)
Jul 20, 2005 48.35 49.19 48.35 49.13 359,300 +0.63(+1.30%)
Jul 19, 2005 48.55 48.99 48.39 48.50 560,300 +0.48(+1.00%)
Jul 18, 2005 47.99 48.26 47.90 48.02 286,300 +0.04(+0.08%)
Jul 15, 2005 47.84 48.07 47.82 47.98 366,900 +0.03(+0.06%)
Jul 14, 2005 48.10 48.30 47.90 47.95 487,600 -0.04(-0.08%)
Jul 13, 2005 48.15 48.39 47.81 47.99 377,000 +0.03(+0.06%)
Jul 12, 2005 48.25 48.35 47.80 47.96 394,600 -0.34(-0.70%)
Jul 11, 2005 47.97 48.66 47.92 48.30 939,600 +0.58(+1.22%)
Jul 08, 2005 46.90 47.87 46.86 47.72 530,100 +0.72(+1.53%)
Jul 07, 2005 46.19 47.15 46.14 47.00 543,900 +0.81(+1.75%)
Jul 06, 2005 46.20 46.50 46.18 46.19 472,200 -0.17(-0.37%)
Jul 05, 2005 46.00 46.45 45.72 46.36 325,800 +0.29(+0.63%)
Jul 01, 2005 46.10 46.14 45.69 46.07 443,800 +0.09(+0.20%)
Jun 30, 2005 45.98 46.37 45.80 45.98 557,500 -0.16(-0.35%)
Jun 29, 2005 45.79 46.16 45.64 46.14 531,400 +0.26(+0.57%)
Jun 28, 2005 44.92 45.88 44.74 45.88 473,000 +0.92(+2.05%)
Jun 27, 2005 44.76 44.98 44.28 44.96 486,800 +0.21(+0.47%)
Jun 24, 2005 45.92 46.03 44.61 44.75 469,300 -1.19(-2.59%)
Jun 23, 2005 45.74 46.33 45.74 45.94 803,900 +0.20(+0.44%)
Jun 22, 2005 45.81 45.85 45.35 45.74 332,800 -0.11(-0.24%)
Jun 21, 2005 45.39 46.03 45.39 45.85 737,500 +0.43(+0.95%)
Jun 20, 2005 44.60 45.62 44.47 45.42 479,400 +0.43(+0.96%)
Jun 17, 2005 44.89 45.24 44.75 44.99 661,000 +0.32(+0.72%)
Jun 16, 2005 44.28 44.67 44.25 44.67 195,500 +0.36(+0.81%)
Jun 15, 2005 44.10 44.47 44.01 44.31 370,200 +0.45(+1.03%)
Jun 14, 2005 43.90 44.32 43.60 43.86 637,000 -0.04(-0.09%)
Jun 13, 2005 44.20 44.56 43.68 43.90 846,100 -0.30(-0.68%)
Jun 10, 2005 44.39 44.55 44.17 44.20 714,000 +0.04(+0.09%)
Jun 09, 2005 44.67 44.87 43.99 44.16 923,100 -0.45(-1.01%)
Jun 08, 2005 45.17 45.17 44.56 44.61 1,022,800 -0.25(-0.56%)
Jun 07, 2005 45.27 45.50 44.83 44.86 601,900 -0.41(-0.91%)
Jun 06, 2005 45.02 45.58 44.90 45.27 599,300 +0.26(+0.58%)
Jun 03, 2005 44.98 45.13 44.87 45.01 455,100 -0.02(-0.04%)
Jun 02, 2005 44.38 45.10 44.33 45.03 690,500 +0.51(+1.15%)
Jun 01, 2005 44.61 44.98 44.41 44.52 451,600 +0.11(+0.25%)
May 31, 2005 44.37 44.57 44.27 44.41 1,359,500 +0.12(+0.27%)
May 27, 2005 44.36 44.54 44.20 44.29 374,200 +0.05(+0.11%)
May 26, 2005 43.43 44.28 43.42 44.24 476,700 +0.84(+1.94%)
May 25, 2005 44.01 44.01 43.26 43.40 551,600 -0.61(-1.39%)
May 24, 2005 44.22 44.30 43.80 44.01 465,600 -0.77(-1.72%)
May 23, 2005 43.93 44.90 43.88 44.78 738,300 +0.80(+1.82%)
May 20, 2005 43.74 44.03 43.43 43.98 601,800 +0.24(+0.55%)
May 19, 2005 43.24 44.05 43.08 43.74 695,400 +0.57(+1.32%)
May 18, 2005 42.16 43.23 42.05 43.17 1,072,200 +1.05(+2.49%)
May 17, 2005 41.18 42.19 41.00 42.12 689,900 +0.69(+1.67%)
May 16, 2005 40.22 41.50 40.22 41.43 586,900 +1.29(+3.21%)
May 13, 2005 40.92 41.12 39.66 40.14 1,058,000 -1.15(-2.79%)
May 12, 2005 41.88 42.18 41.29 41.29 698,600 -0.71(-1.69%)
May 11, 2005 41.54 42.19 41.50 42.00 723,100 +0.38(+0.91%)
May 10, 2005 42.23 42.41 41.54 41.62 1,099,600 -0.68(-1.61%)
May 09, 2005 41.53 42.33 41.38 42.30 1,226,000 +0.77(+1.85%)
May 06, 2005 41.50 41.60 41.21 41.53 1,021,600 +0.84(+2.06%)
May 05, 2005 41.20 41.21 40.66 40.69 1,173,100 -0.52(-1.26%)
May 04, 2005 40.60 41.68 39.80 41.21 2,387,700 +2.42(+6.24%)
May 03, 2005 38.57 38.94 38.38 38.79 685,800 -0.12(-0.31%)
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.