Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 31.18 31.35 31.09 31.14 1,300,070 +0.06(+0.19%)
Jul 28, 2005 31.46 31.56 31.01 31.08 3,431,633 -1.63(-4.98%)
Jul 27, 2005 32.56 32.81 32.48 32.71 454,377 +0.11(+0.32%)
Jul 26, 2005 32.68 32.70 32.45 32.60 639,385 -0.34(-1.05%)
Jul 25, 2005 32.80 33.07 32.78 32.95 838,802 -0.22(-0.66%)
Jul 22, 2005 33.19 33.28 33.14 33.17 460,432 -0.43(-1.28%)
Jul 21, 2005 33.67 33.82 33.46 33.60 544,062 -0.42(-1.24%)
Jul 20, 2005 33.81 34.02 33.52 34.02 486,847 -0.09(-0.25%)
Jul 19, 2005 33.88 34.12 33.88 34.11 843,187 +0.23(+0.68%)
Jul 18, 2005 33.81 33.89 33.69 33.88 905,100 -0.11(-0.34%)
Jul 15, 2005 33.76 34.11 33.76 33.99 515,663 -0.15(-0.45%)
Jul 14, 2005 34.03 34.32 34.03 34.15 1,001,467 +0.26(+0.76%)
Jul 13, 2005 33.81 33.94 33.71 33.89 622,471 -0.12(-0.37%)
Jul 12, 2005 33.62 34.15 33.62 34.01 991,966 +0.54(+1.60%)
Jul 11, 2005 33.22 33.58 33.22 33.47 516,603 +0.07(+0.20%)
Jul 08, 2005 32.97 33.43 32.97 33.41 453,646 +0.29(+0.87%)
Jul 07, 2005 32.80 33.20 32.76 33.12 748,908 -0.06(-0.17%)
Jul 06, 2005 33.10 33.32 33.10 33.18 496,453 +0.34(+1.02%)
Jul 05, 2005 32.66 33.06 32.59 32.84 500,107 -0.23(-0.69%)
Jul 01, 2005 33.18 33.36 33.02 33.07 435,479 +0.09(+0.26%)
Jun 30, 2005 32.99 33.29 32.99 32.99 419,401 -0.19(-0.58%)
Jun 29, 2005 33.14 33.39 33.04 33.18 588,017 -0.11(-0.35%)
Jun 28, 2005 33.04 33.38 32.93 33.29 947,384 -0.13(-0.40%)
Jun 27, 2005 33.57 33.62 33.36 33.43 638,132 -0.36(-1.08%)
Jun 24, 2005 33.92 33.96 33.76 33.79 488,204 -0.03(-0.08%)
Jun 23, 2005 34.10 34.18 33.76 33.82 1,033,729 -0.30(-0.87%)
Jun 22, 2005 34.10 34.19 33.90 34.12 1,074,447 +0.11(+0.34%)
Jun 21, 2005 34.00 34.05 33.91 34.00 1,260,395 +0.11(+0.31%)
Jun 20, 2005 34.00 34.06 33.62 33.90 1,027,255 -0.86(-2.48%)
Jun 17, 2005 34.61 34.83 34.56 34.76 355,504 +0.05(+0.14%)
Jun 16, 2005 34.46 34.79 34.45 34.71 641,056 +0.27(+0.78%)
Jun 15, 2005 34.41 34.51 34.17 34.44 739,615 +0.03(+0.08%)
Jun 14, 2005 34.21 34.44 34.17 34.41 1,171,858 +0.24(+0.70%)
Jun 13, 2005 34.10 34.26 34.01 34.17 550,222 -0.16(-0.47%)
Jun 10, 2005 34.50 34.58 34.16 34.34 928,904 -0.35(-1.02%)
Jun 09, 2005 34.48 34.70 34.18 34.69 743,478 -0.16(-0.47%)
Jun 08, 2005 34.90 35.06 34.82 34.85 665,487 -0.01(-0.03%)
Jun 07, 2005 34.91 35.11 34.86 34.86 1,034,564 -0.27(-0.76%)
Jun 06, 2005 35.20 35.22 35.02 35.13 747,863 -0.02(-0.05%)
Jun 03, 2005 35.38 35.39 35.06 35.15 1,464,092 -0.64(-1.79%)
Jun 02, 2005 35.61 35.90 35.49 35.79 817,398 -0.12(-0.35%)
Jun 01, 2005 35.59 36.04 35.59 35.92 936,422 +0.22(+0.62%)
May 31, 2005 35.92 35.97 35.60 35.70 361,873 -0.41(-1.14%)
May 27, 2005 36.04 36.14 35.91 36.11 461,894 +0.08(+0.21%)
May 26, 2005 35.97 36.10 35.78 36.03 318,439 +0.16(+0.45%)
May 25, 2005 36.11 36.11 35.76 35.87 793,907 -0.57(-1.58%)
May 24, 2005 36.40 36.51 36.35 36.44 516,499 -0.14(-0.39%)
May 23, 2005 36.44 36.76 36.42 36.59 787,016 +0.81(+2.28%)
May 20, 2005 35.82 35.85 35.67 35.77 499,689 -0.41(-1.14%)
May 19, 2005 36.03 36.25 36.03 36.19 988,729 +0.82(+2.33%)
May 18, 2005 34.96 35.42 34.77 35.36 1,191,591 +0.05(+0.14%)
May 17, 2005 35.25 35.46 35.20 35.31 727,504 -0.33(-0.91%)
May 16, 2005 35.40 35.68 35.35 35.64 451,871 +0.11(+0.30%)
May 13, 2005 35.52 35.91 35.52 35.53 806,958 +0.13(+0.38%)
May 12, 2005 35.66 35.73 35.22 35.40 545,315 -0.51(-1.41%)
May 11, 2005 35.81 36.06 35.72 35.91 874,822 +0.11(+0.29%)
May 10, 2005 36.16 36.16 35.75 35.80 909,485 -0.88(-2.40%)
May 09, 2005 36.49 36.68 36.42 36.68 368,450 +0.05(+0.13%)
May 06, 2005 36.73 36.83 36.64 36.64 467,114 +0.42(+1.16%)
May 05, 2005 36.21 36.49 36.07 36.21 474,632 +0.12(+0.34%)
May 04, 2005 35.49 36.13 35.44 36.09 829,301 +0.67(+1.89%)
May 03, 2005 35.44 35.67 35.34 35.42 588,226 -0.17(-0.48%)
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.