Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 34.98 35.53 34.83 35.30 3,752,044 +0.06(+0.18%)
Jul 28, 2005 34.81 35.30 34.58 35.24 5,038,825 +0.60(+1.74%)
Jul 27, 2005 35.44 35.47 34.64 34.64 7,436,722 -0.95(-2.68%)
Jul 26, 2005 33.65 35.59 33.47 35.59 15,306,635 +0.76(+2.19%)
Jul 25, 2005 35.74 35.94 34.83 34.83 4,899,829 -0.74(-2.08%)
Jul 22, 2005 36.19 36.47 35.30 35.57 4,643,155 -0.43(-1.20%)
Jul 21, 2005 35.98 36.94 35.60 36.00 9,061,187 +0.26(+0.72%)
Jul 20, 2005 35.79 36.21 35.56 35.74 5,255,420 -0.38(-1.04%)
Jul 19, 2005 35.68 36.39 35.31 36.12 6,803,138 +0.62(+1.73%)
Jul 18, 2005 35.77 36.09 35.42 35.50 5,577,755 -0.26(-0.73%)
Jul 15, 2005 35.53 35.80 35.26 35.77 5,529,149 +0.40(+1.12%)
Jul 14, 2005 35.33 36.24 35.28 35.37 13,448,521 +0.01(+0.04%)
Jul 13, 2005 35.04 35.61 34.48 35.36 10,518,515 +0.33(+0.95%)
Jul 12, 2005 34.17 35.30 34.03 35.02 7,658,434 +0.84(+2.47%)
Jul 11, 2005 34.07 34.59 34.01 34.18 5,555,584 +0.11(+0.31%)
Jul 08, 2005 34.40 34.95 33.46 34.07 12,323,760 -0.33(-0.96%)
Jul 07, 2005 34.28 34.50 33.86 34.40 8,822,421 -0.09(-0.28%)
Jul 06, 2005 35.06 36.06 34.40 34.50 14,794,140 -0.57(-1.61%)
Jul 05, 2005 33.77 35.30 33.69 35.06 12,230,812 +0.57(+1.65%)
Jul 01, 2005 35.17 35.17 33.36 34.49 12,899,358 -0.16(-0.46%)
Jun 30, 2005 35.48 35.62 34.41 34.65 18,968,290 -1.23(-3.42%)
Jun 29, 2005 32.95 36.10 32.95 35.88 51,025,244 +4.10(+12.90%)
Jun 28, 2005 30.17 31.89 30.14 31.78 11,316,677 +1.82(+6.07%)
Jun 27, 2005 29.79 30.22 29.55 29.96 4,036,005 +0.18(+0.61%)
Jun 24, 2005 29.99 30.30 29.49 29.78 6,084,281 -0.06(-0.20%)
Jun 23, 2005 30.98 31.17 29.67 29.84 8,586,212 -1.14(-3.68%)
Jun 22, 2005 29.76 31.16 29.56 30.98 11,110,315 +1.22(+4.11%)
Jun 21, 2005 29.46 29.82 29.38 29.76 4,011,276 +0.42(+1.44%)
Jun 20, 2005 29.91 29.92 29.14 29.34 4,630,364 -0.58(-1.93%)
Jun 17, 2005 30.13 30.17 29.62 29.91 3,863,753 -0.09(-0.32%)
Jun 16, 2005 30.38 30.67 29.68 30.01 7,707,893 -0.27(-0.88%)
Jun 15, 2005 29.61 30.61 29.61 30.28 8,837,770 +0.73(+2.47%)
Jun 14, 2005 29.20 29.80 28.85 29.55 8,144,494 -0.05(-0.18%)
Jun 13, 2005 29.00 30.14 28.53 29.60 9,973,616 +0.60(+2.07%)
Jun 10, 2005 29.22 29.25 28.44 29.00 4,855,486 -0.20(-0.68%)
Jun 09, 2005 28.50 29.29 28.27 29.20 6,327,311 +0.65(+2.26%)
Jun 08, 2005 28.73 29.22 28.39 28.55 9,625,699 -0.16(-0.56%)
Jun 07, 2005 29.67 30.24 28.67 28.71 12,983,779 -0.82(-2.76%)
Jun 06, 2005 28.50 29.55 27.71 29.53 15,205,160 +0.66(+2.28%)
Jun 03, 2005 27.62 29.02 27.57 28.87 16,478,296 +1.66(+6.12%)
Jun 02, 2005 25.27 27.32 25.27 27.21 14,639,795 +2.11(+8.41%)
Jun 01, 2005 24.88 25.56 24.74 25.10 7,770,142 -0.26(-1.01%)
May 31, 2005 24.95 25.36 24.64 25.35 8,010,614 +0.40(+1.59%)
May 27, 2005 24.86 25.03 24.77 24.95 2,594,027 +0.06(+0.23%)
May 26, 2005 24.81 24.94 24.72 24.90 3,620,722 +0.20(+0.81%)
May 25, 2005 25.14 25.20 24.55 24.70 4,253,454 -0.32(-1.29%)
May 24, 2005 24.78 25.11 24.57 25.02 4,999,599 +0.18(+0.73%)
May 23, 2005 24.57 25.09 24.54 24.84 8,819,862 +0.33(+1.33%)
May 20, 2005 24.03 24.54 23.81 24.51 5,228,132 +0.48(+2.01%)
May 19, 2005 23.97 24.03 23.64 24.03 4,873,394 +0.06(+0.25%)
May 18, 2005 23.82 23.97 23.50 23.97 6,982,213 +0.39(+1.64%)
May 17, 2005 23.20 23.92 23.13 23.58 7,927,899 +0.36(+1.56%)
May 16, 2005 22.81 23.22 22.67 23.22 7,088,805 +0.81(+3.59%)
May 13, 2005 22.43 22.65 22.13 22.42 4,687,497 +0.19(+0.87%)
May 12, 2005 22.84 22.87 22.22 22.22 4,719,048 -0.67(-2.94%)
May 11, 2005 22.64 22.98 22.48 22.90 4,400,124 -0.12(-0.52%)
May 10, 2005 23.30 23.30 22.95 23.02 2,801,242 -0.35(-1.52%)
May 09, 2005 23.36 23.40 23.07 23.37 2,870,314 +0.11(+0.46%)
May 06, 2005 23.34 23.45 23.17 23.26 3,356,374 +0.05(+0.23%)
May 05, 2005 23.26 23.68 22.93 23.21 5,552,173 +0.01(+0.04%)
May 04, 2005 22.57 23.48 22.53 23.20 8,384,113 +0.71(+3.17%)
May 03, 2005 22.63 22.98 22.40 22.49 5,715,898 -0.14(-0.62%)
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.