Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 37.89 38.01 37.62 37.83 730,727 +0.10(+0.26%)
Jul 28, 2005 37.65 37.88 37.13 37.74 558,354 +0.22(+0.58%)
Jul 27, 2005 37.58 37.71 36.91 37.52 548,377 -0.03(-0.07%)
Jul 26, 2005 38.11 38.12 37.31 37.55 474,773 -0.34(-0.90%)
Jul 25, 2005 37.57 37.97 37.11 37.89 913,630 +0.23(+0.60%)
Jul 22, 2005 36.90 37.71 36.81 37.66 1,086,335 +1.16(+3.19%)
Jul 21, 2005 36.99 36.99 36.33 36.50 579,416 -0.54(-1.46%)
Jul 20, 2005 36.82 37.09 36.49 37.04 792,027 +0.22(+0.59%)
Jul 19, 2005 36.08 36.82 36.08 36.82 757,996 +0.82(+2.28%)
Jul 18, 2005 36.04 36.15 35.45 36.00 1,449,149 +0.05(+0.15%)
Jul 15, 2005 36.28 36.62 35.75 35.95 887,580 -0.32(-0.87%)
Jul 14, 2005 37.42 37.42 35.86 36.27 1,472,428 -0.73(-1.98%)
Jul 13, 2005 37.39 37.47 36.85 37.00 865,188 -0.38(-1.01%)
Jul 12, 2005 36.91 37.58 36.73 37.37 960,520 +0.62(+1.69%)
Jul 11, 2005 36.48 36.86 36.21 36.75 1,145,751 +0.14(+0.37%)
Jul 08, 2005 37.00 37.62 36.29 36.62 1,070,151 -0.26(-0.71%)
Jul 07, 2005 36.08 36.90 36.02 36.88 1,218,691 +0.32(+0.86%)
Jul 06, 2005 37.17 37.62 36.32 36.56 1,351,268 -0.42(-1.15%)
Jul 05, 2005 36.54 37.03 36.31 36.99 1,231,993 +0.78(+2.14%)
Jul 01, 2005 35.28 36.21 35.23 36.21 713,767 +1.11(+3.16%)
Jun 30, 2005 35.59 35.62 34.99 35.10 618,989 -0.20(-0.56%)
Jun 29, 2005 35.51 35.72 35.25 35.30 542,170 -0.21(-0.58%)
Jun 28, 2005 36.08 36.08 35.33 35.51 660,115 -0.62(-1.72%)
Jun 27, 2005 35.51 36.17 35.51 36.13 1,269,904 +0.63(+1.78%)
Jun 24, 2005 35.62 35.62 34.89 35.50 1,301,164 +0.36(+1.03%)
Jun 23, 2005 34.87 35.63 34.75 35.14 1,419,774 +0.27(+0.78%)
Jun 22, 2005 35.57 35.61 34.62 34.87 1,136,883 -0.30(-0.85%)
Jun 21, 2005 35.86 36.08 35.00 35.16 734,717 -1.01(-2.79%)
Jun 20, 2005 36.13 36.48 35.90 36.17 1,203,837 +0.23(+0.63%)
Jun 17, 2005 36.07 36.23 35.53 35.95 1,843,999 +0.15(+0.43%)
Jun 16, 2005 35.45 35.80 35.27 35.80 1,055,076 +0.36(+1.02%)
Jun 15, 2005 35.42 35.63 34.90 35.44 1,541,377 +0.07(+0.20%)
Jun 14, 2005 36.04 36.04 35.18 35.36 1,204,613 -0.71(-1.98%)
Jun 13, 2005 35.18 36.08 35.16 36.08 911,524 +0.89(+2.54%)
Jun 10, 2005 35.90 35.95 34.84 35.18 1,099,305 -0.72(-2.01%)
Jun 09, 2005 36.26 36.36 35.58 35.90 1,502,801 -0.31(-0.85%)
Jun 08, 2005 36.49 36.63 35.99 36.21 1,009,405 -0.32(-0.89%)
Jun 07, 2005 35.87 36.60 35.86 36.54 4,092,271 +0.71(+1.99%)
Jun 06, 2005 35.64 35.99 35.34 35.82 1,074,253 +0.46(+1.30%)
Jun 03, 2005 35.18 35.51 35.02 35.36 728,842 +0.17(+0.49%)
Jun 02, 2005 34.96 35.19 34.33 35.19 522,328 +0.48(+1.38%)
Jun 01, 2005 34.28 34.73 34.05 34.71 710,995 +0.77(+2.26%)
May 31, 2005 34.42 34.45 33.69 33.95 594,602 -0.24(-0.71%)
May 27, 2005 34.28 34.28 33.92 34.19 661,223 +0.04(+0.11%)
May 26, 2005 33.87 34.16 33.65 34.15 600,145 +0.62(+1.86%)
May 25, 2005 33.83 33.85 33.12 33.53 626,527 -0.27(-0.80%)
May 24, 2005 33.12 33.91 33.07 33.80 753,673 +0.73(+2.21%)
May 23, 2005 31.80 33.24 31.73 33.07 1,347,499 +1.34(+4.24%)
May 20, 2005 32.12 32.12 31.53 31.73 426,553 -0.16(-0.51%)
May 19, 2005 31.62 32.06 31.46 31.89 457,480 +0.15(+0.48%)
May 18, 2005 32.30 32.39 31.44 31.74 649,362 -0.15(-0.48%)
May 17, 2005 31.20 31.98 31.20 31.89 649,917 +0.69(+2.23%)
May 16, 2005 30.90 31.20 30.09 31.20 799,343 +0.00(+0.00%)
May 13, 2005 31.39 31.76 30.96 31.20 700,575 -0.14(-0.46%)
May 12, 2005 32.01 32.12 30.97 31.34 1,433,852 -0.85(-2.63%)
May 11, 2005 32.58 32.69 31.98 32.19 657,898 -0.45(-1.38%)
May 10, 2005 33.11 33.37 32.53 32.64 513,238 -0.65(-1.95%)
May 09, 2005 32.61 33.41 32.55 33.29 735,715 +0.69(+2.13%)
May 06, 2005 33.33 33.51 32.59 32.59 657,011 -0.56(-1.69%)
May 05, 2005 33.24 33.73 32.72 33.15 649,584 +0.14(+0.41%)
May 04, 2005 31.57 33.15 31.20 33.02 1,433,741 +1.39(+4.39%)
May 03, 2005 32.48 32.48 31.51 31.63 743,474 -0.85(-2.61%)
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.