Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 34.16 34.50 33.56 34.10 728,447 -0.05(-0.16%)
Jul 28, 2005 33.24 34.33 31.67 34.15 3,559,875 -0.37(-1.07%)
Jul 27, 2005 34.77 34.77 34.09 34.52 676,470 +0.04(+0.10%)
Jul 26, 2005 34.91 34.91 34.03 34.48 805,020 -0.25(-0.72%)
Jul 25, 2005 35.22 35.31 34.64 34.74 415,699 -0.43(-1.23%)
Jul 22, 2005 34.81 35.22 34.74 35.17 417,702 +0.52(+1.50%)
Jul 21, 2005 34.91 35.03 34.22 34.65 601,567 -0.49(-1.38%)
Jul 20, 2005 34.61 35.28 34.47 35.13 746,143 +0.34(+0.98%)
Jul 19, 2005 34.37 34.85 34.05 34.79 778,420 +0.59(+1.73%)
Jul 18, 2005 34.46 34.55 34.05 34.20 474,241 -0.36(-1.04%)
Jul 15, 2005 34.47 34.65 34.37 34.56 346,026 +0.08(+0.23%)
Jul 14, 2005 35.00 35.08 34.30 34.47 398,002 -0.05(-0.13%)
Jul 13, 2005 34.77 34.78 34.23 34.52 905,967 -0.56(-1.59%)
Jul 12, 2005 35.54 35.58 34.95 35.08 906,524 -0.61(-1.71%)
Jul 11, 2005 35.22 35.74 35.18 35.69 654,211 +0.57(+1.64%)
Jul 08, 2005 34.95 35.18 34.74 35.11 704,184 +0.22(+0.64%)
Jul 07, 2005 33.51 34.92 33.24 34.89 1,930,023 +1.78(+5.37%)
Jul 06, 2005 32.84 33.31 32.70 33.11 707,523 +0.21(+0.63%)
Jul 05, 2005 31.90 32.90 31.90 32.90 583,759 +0.95(+2.98%)
Jul 01, 2005 32.35 32.48 31.82 31.95 852,210 -0.36(-1.11%)
Jun 30, 2005 32.59 32.88 32.19 32.31 742,359 -0.16(-0.50%)
Jun 29, 2005 33.00 33.04 32.33 32.47 643,526 -0.62(-1.87%)
Jun 28, 2005 32.73 33.25 32.73 33.09 551,928 +0.30(+0.90%)
Jun 27, 2005 32.35 32.79 32.29 32.79 655,658 +0.42(+1.30%)
Jun 24, 2005 32.53 32.79 32.17 32.37 716,649 -0.49(-1.48%)
Jun 23, 2005 33.02 33.11 32.72 32.86 818,042 -0.17(-0.52%)
Jun 22, 2005 33.42 33.76 33.02 33.03 621,266 -0.33(-1.00%)
Jun 21, 2005 33.49 33.58 33.09 33.36 565,840 -0.28(-0.83%)
Jun 20, 2005 34.05 34.12 33.50 33.64 586,541 -0.84(-2.42%)
Jun 17, 2005 34.48 34.66 34.33 34.47 769,961 -0.03(-0.08%)
Jun 16, 2005 34.19 34.70 34.19 34.50 305,291 +0.24(+0.71%)
Jun 15, 2005 34.72 34.72 33.93 34.26 488,376 -0.33(-0.96%)
Jun 14, 2005 34.41 34.73 34.30 34.59 640,521 +0.12(+0.34%)
Jun 13, 2005 33.60 34.47 33.56 34.47 554,488 +0.80(+2.37%)
Jun 10, 2005 33.74 34.11 33.57 33.68 341,797 -0.04(-0.13%)
Jun 09, 2005 33.56 33.79 33.51 33.72 584,983 +0.01(+0.03%)
Jun 08, 2005 33.78 33.94 33.59 33.71 479,584 -0.06(-0.19%)
Jun 07, 2005 34.21 34.21 33.70 33.77 1,036,520 -0.19(-0.56%)
Jun 06, 2005 33.96 33.97 33.59 33.96 412,916 +0.22(+0.67%)
Jun 03, 2005 33.79 34.08 33.69 33.74 499,395 -0.05(-0.16%)
Jun 02, 2005 33.79 33.94 33.61 33.79 322,987 +0.03(+0.08%)
Jun 01, 2005 33.74 34.03 33.57 33.77 668,568 +0.03(+0.08%)
May 31, 2005 33.94 34.01 33.56 33.74 1,201,464 -0.37(-1.08%)
May 27, 2005 34.10 34.14 33.94 34.11 325,324 +0.05(+0.16%)
May 26, 2005 33.75 34.14 33.72 34.05 403,122 +0.34(+1.01%)
May 25, 2005 34.11 34.14 33.47 33.71 1,010,254 -0.39(-1.13%)
May 24, 2005 34.01 34.14 33.54 34.10 1,169,077 +0.09(+0.26%)
May 23, 2005 33.46 34.20 33.26 34.01 1,521,447 +0.68(+2.05%)
May 20, 2005 33.42 33.42 33.03 33.32 987,438 -0.10(-0.30%)
May 19, 2005 34.03 34.04 33.23 33.42 953,047 -0.60(-1.77%)
May 18, 2005 33.80 34.21 33.61 34.03 1,026,503 +0.65(+1.94%)
May 17, 2005 33.06 33.53 32.73 33.38 1,565,187 -0.09(-0.27%)
May 16, 2005 33.16 33.60 33.15 33.47 862,450 +0.31(+0.92%)
May 13, 2005 33.59 34.12 32.72 33.16 1,155,721 -0.44(-1.31%)
May 12, 2005 35.65 35.65 33.41 33.60 1,166,072 -1.35(-3.86%)
May 11, 2005 34.64 35.04 34.39 34.95 674,801 +0.36(+1.04%)
May 10, 2005 35.44 35.45 34.57 34.59 565,617 -0.81(-2.28%)
May 09, 2005 35.36 35.49 34.95 35.40 1,131,458 +0.20(+0.56%)
May 06, 2005 35.27 35.36 35.01 35.20 676,916 +0.18(+0.51%)
May 05, 2005 35.71 36.21 34.86 35.02 2,343,830 -0.73(-2.04%)
May 04, 2005 35.59 35.86 35.52 35.75 650,093 +0.16(+0.45%)
May 03, 2005 35.35 35.94 35.29 35.59 672,686 +0.26(+0.74%)
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.