Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 32.30 32.57 32.13 32.23 2,945,201 -0.07(-0.22%)
Jul 28, 2005 31.66 32.31 31.61 32.30 3,434,435 +0.76(+2.41%)
Jul 27, 2005 31.61 31.71 31.23 31.54 3,085,528 +0.05(+0.17%)
Jul 26, 2005 31.48 31.72 31.34 31.49 3,851,429 +0.01(+0.02%)
Jul 25, 2005 31.38 31.87 31.35 31.48 2,888,240 +0.25(+0.79%)
Jul 22, 2005 31.26 31.46 31.01 31.23 4,752,344 +0.13(+0.41%)
Jul 21, 2005 31.93 31.93 30.95 31.11 4,224,914 -0.82(-2.58%)
Jul 20, 2005 31.66 31.97 31.27 31.93 4,715,145 +0.21(+0.66%)
Jul 19, 2005 31.43 31.75 31.26 31.72 4,522,839 +0.43(+1.37%)
Jul 18, 2005 31.51 31.61 31.29 31.29 2,298,867 -0.17(-0.54%)
Jul 15, 2005 31.70 31.91 31.35 31.46 3,322,838 -0.18(-0.57%)
Jul 14, 2005 32.26 32.59 31.43 31.64 4,238,034 -0.58(-1.81%)
Jul 13, 2005 31.88 32.27 31.76 32.23 4,157,159 +0.35(+1.10%)
Jul 12, 2005 31.66 31.98 31.55 31.88 4,643,404 +0.48(+1.51%)
Jul 11, 2005 31.34 31.61 31.11 31.40 3,600,668 +0.33(+1.05%)
Jul 08, 2005 30.66 31.09 30.47 31.08 4,459,733 +0.37(+1.20%)
Jul 07, 2005 29.99 30.73 29.87 30.71 4,642,573 +0.41(+1.35%)
Jul 06, 2005 31.16 31.30 30.29 30.30 4,720,791 -0.86(-2.76%)
Jul 05, 2005 31.02 31.31 30.93 31.16 3,647,167 +0.01(+0.04%)
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.