Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.13 35.47 35.08 35.35 8,179,050 +0.55(+1.59%)
Jul 28, 2005 34.74 35.01 34.51 34.79 4,626,170 +0.33(+0.97%)
Jul 27, 2005 34.14 34.61 34.12 34.46 4,854,977 +0.35(+1.01%)
Jul 26, 2005 34.47 34.52 34.11 34.12 4,362,627 -0.24(-0.71%)
Jul 25, 2005 34.61 34.69 34.21 34.36 6,089,036 -0.16(-0.45%)
Jul 22, 2005 34.99 35.14 34.39 34.52 10,322,442 -0.78(-2.22%)
Jul 21, 2005 35.31 35.66 35.15 35.30 10,166,293 -0.63(-1.76%)
Jul 20, 2005 35.67 36.02 35.56 35.94 4,723,683 +0.34(+0.95%)
Jul 19, 2005 35.87 35.96 35.53 35.60 4,794,269 -0.05(-0.14%)
Jul 18, 2005 35.54 35.70 35.30 35.65 3,123,947 +0.09(+0.25%)
Jul 15, 2005 35.52 35.85 35.41 35.56 7,115,959 -0.18(-0.49%)
Jul 14, 2005 35.38 35.77 35.32 35.74 4,744,556 +0.35(+0.99%)
Jul 13, 2005 35.31 35.46 35.19 35.38 4,038,697 -0.04(-0.12%)
Jul 12, 2005 35.53 35.67 35.18 35.43 5,960,611 -0.11(-0.30%)
Jul 11, 2005 35.59 35.60 35.31 35.53 4,098,448 +0.23(+0.66%)
Jul 08, 2005 34.78 35.39 34.64 35.30 5,515,903 +0.65(+1.88%)
Jul 07, 2005 34.36 34.76 34.36 34.65 6,343,178 -0.26(-0.76%)
Jul 06, 2005 34.99 35.23 34.60 34.91 4,633,499 -0.06(-0.16%)
Jul 05, 2005 34.61 35.06 34.52 34.97 3,849,724 +0.19(+0.54%)
Jul 01, 2005 34.97 35.13 34.65 34.78 4,250,455 -0.18(-0.52%)
Jun 30, 2005 35.44 35.45 34.84 34.96 6,693,080 -0.37(-1.05%)
Jun 29, 2005 35.66 35.67 35.32 35.33 4,404,374 -0.23(-0.64%)
Jun 28, 2005 35.65 35.71 35.20 35.56 5,032,318 +0.14(+0.39%)
Jun 27, 2005 35.52 35.75 35.32 35.42 4,163,457 -0.30(-0.83%)
Jun 24, 2005 36.02 36.04 35.71 35.72 4,146,249 -0.38(-1.06%)
Jun 23, 2005 36.53 36.68 36.10 36.10 4,005,555 -0.50(-1.37%)
Jun 22, 2005 36.53 36.72 36.31 36.60 3,845,422 +0.13(+0.34%)
Jun 21, 2005 36.43 36.74 36.38 36.48 3,745,836 +0.04(+0.12%)
Jun 20, 2005 36.53 36.75 36.26 36.43 4,940,381 -0.30(-0.80%)
Jun 17, 2005 36.72 37.02 36.53 36.73 6,037,411 +0.10(+0.27%)
Jun 16, 2005 36.26 36.75 36.14 36.63 5,396,561 +0.63(+1.74%)
Jun 15, 2005 36.35 36.37 35.66 36.00 3,470,981 -0.18(-0.50%)
Jun 14, 2005 35.91 36.39 35.84 36.18 3,979,264 +0.22(+0.61%)
Jun 13, 2005 35.78 36.17 35.46 35.96 3,746,952 +0.19(+0.54%)
Jun 10, 2005 36.01 36.15 35.61 35.77 3,696,283 -0.05(-0.14%)
Jun 09, 2005 36.07 36.24 35.74 35.82 5,166,160 -0.19(-0.52%)
Jun 08, 2005 36.40 36.43 35.84 36.01 5,712,524 -0.18(-0.49%)
Jun 07, 2005 36.48 36.98 36.18 36.18 5,215,395 -0.03(-0.07%)
Jun 06, 2005 36.24 36.55 36.07 36.21 3,499,662 +0.03(+0.07%)
Jun 03, 2005 36.48 36.61 36.18 36.18 5,353,380 -0.34(-0.93%)
Jun 02, 2005 36.53 36.61 36.40 36.52 2,778,825 -0.16(-0.44%)
Jun 01, 2005 36.59 36.88 36.40 36.68 5,119,953 +0.09(+0.26%)
May 31, 2005 37.07 37.17 36.57 36.59 6,332,821 -0.47(-1.27%)
May 27, 2005 37.02 37.19 36.75 37.06 3,713,969 -0.03(-0.08%)
May 26, 2005 36.89 37.32 36.86 37.09 4,176,204 +0.25(+0.68%)
May 25, 2005 36.87 37.06 36.60 36.84 4,847,966 +0.05(+0.14%)
May 24, 2005 36.43 37.21 36.43 36.79 4,339,524 -0.06(-0.17%)
May 23, 2005 36.83 37.33 36.62 36.85 4,689,904 -0.11(-0.31%)
May 20, 2005 37.59 37.59 36.78 36.97 8,063,850 -0.65(-1.74%)
May 19, 2005 38.04 38.18 37.41 37.62 6,247,098 -0.26(-0.70%)
May 18, 2005 37.66 38.12 37.61 37.88 8,622,483 +0.50(+1.34%)
May 17, 2005 37.30 37.42 36.96 37.38 2,960,946 +0.10(+0.27%)
May 16, 2005 36.98 37.47 36.90 37.28 3,205,368 +0.40(+1.09%)
May 13, 2005 36.80 37.17 36.53 36.88 4,786,621 -0.27(-0.73%)
May 12, 2005 37.26 37.47 36.90 37.15 4,250,773 +0.28(+0.75%)
May 11, 2005 36.66 37.02 36.55 36.87 4,231,494 -0.24(-0.64%)
May 10, 2005 37.29 37.43 37.08 37.11 5,354,496 -0.40(-1.05%)
May 09, 2005 37.71 37.71 37.30 37.51 5,890,025 -0.26(-0.70%)
May 06, 2005 38.01 38.27 37.75 37.77 7,575,006 -0.16(-0.43%)
May 05, 2005 37.72 38.06 37.52 37.93 5,507,299 +0.11(+0.30%)
May 04, 2005 37.64 37.95 37.35 37.82 9,230,989 +0.32(+0.85%)
May 03, 2005 37.03 37.64 36.98 37.50 9,085,037 +0.53(+1.43%)
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.