Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 38.10 38.54 37.95 38.45 327,100 -0.09(-0.23%)
Jul 28, 2005 38.15 38.79 37.90 38.54 276,600 +0.59(+1.55%)
Jul 27, 2005 37.95 38.09 37.83 37.95 172,200 +0.10(+0.26%)
Jul 26, 2005 37.89 37.92 37.70 37.85 277,300 -0.03(-0.08%)
Jul 25, 2005 37.80 38.01 37.78 37.88 359,700 -0.02(-0.05%)
Jul 22, 2005 37.78 38.05 37.60 37.90 320,300 +0.19(+0.50%)
Jul 21, 2005 37.92 38.00 37.42 37.71 249,700 -0.21(-0.55%)
Jul 20, 2005 37.90 38.09 37.69 37.92 402,100 -0.13(-0.34%)
Jul 19, 2005 38.16 38.17 37.95 38.05 202,900 -0.03(-0.08%)
Jul 18, 2005 38.23 38.27 37.94 38.08 184,900 -0.22(-0.57%)
Jul 15, 2005 38.28 38.36 38.06 38.30 331,300 +0.00(+0.00%)
Jul 14, 2005 39.10 39.16 38.01 38.30 284,600 -0.73(-1.87%)
Jul 13, 2005 39.25 39.29 38.87 39.03 307,600 +0.03(+0.08%)
Jul 12, 2005 39.05 39.13 38.90 39.00 295,900 -0.04(-0.10%)
Jul 11, 2005 38.66 39.15 38.66 39.04 365,000 +0.42(+1.09%)
Jul 08, 2005 38.35 38.72 38.31 38.62 481,100 +0.27(+0.70%)
Jul 07, 2005 38.00 38.36 37.96 38.35 527,500 +0.06(+0.16%)
Jul 06, 2005 38.89 38.96 38.27 38.29 270,900 -0.62(-1.59%)
Jul 05, 2005 39.10 39.32 38.84 38.91 372,200 -0.19(-0.49%)
Jul 01, 2005 38.74 39.11 38.74 39.10 302,400 +0.45(+1.16%)
Jun 30, 2005 38.46 38.89 38.46 38.65 494,200 +0.30(+0.78%)
Jun 29, 2005 38.34 38.41 38.14 38.35 232,100 +0.06(+0.16%)
Jun 28, 2005 37.85 38.30 37.84 38.29 307,300 +0.59(+1.56%)
Jun 27, 2005 37.18 37.86 37.18 37.70 432,200 +0.50(+1.34%)
Jun 24, 2005 37.36 37.47 37.04 37.20 514,000 -0.06(-0.16%)
Jun 23, 2005 36.97 37.71 36.88 37.26 588,900 +0.25(+0.68%)
Jun 22, 2005 37.06 37.11 36.85 37.01 1,677,700 -0.01(-0.03%)
Jun 21, 2005 37.32 37.36 36.95 37.02 197,200 -0.27(-0.72%)
Jun 20, 2005 37.30 37.47 37.11 37.29 292,600 -0.18(-0.48%)
Jun 17, 2005 37.95 37.99 37.29 37.47 499,200 -0.23(-0.61%)
Jun 16, 2005 37.29 37.75 37.11 37.70 273,300 +0.45(+1.21%)
Jun 15, 2005 37.41 37.43 37.16 37.25 371,600 +0.07(+0.19%)
Jun 14, 2005 37.00 37.44 36.83 37.18 390,700 +0.12(+0.32%)
Jun 13, 2005 36.25 37.11 36.20 37.06 576,300 +0.91(+2.52%)
Jun 10, 2005 35.47 36.22 35.33 36.15 1,026,900 +0.73(+2.06%)
Jun 09, 2005 35.25 35.58 35.15 35.42 370,900 +0.12(+0.34%)
Jun 08, 2005 35.85 35.92 35.30 35.30 280,800 -0.43(-1.20%)
Jun 07, 2005 35.84 36.31 35.64 35.73 234,600 -0.15(-0.42%)
Jun 06, 2005 35.89 35.91 35.73 35.88 191,300 +0.03(+0.08%)
Jun 03, 2005 35.70 35.95 35.62 35.85 353,700 +0.20(+0.56%)
Jun 02, 2005 35.55 35.72 35.40 35.65 208,500 +0.11(+0.31%)
Jun 01, 2005 35.25 35.69 35.20 35.54 302,000 +0.30(+0.85%)
May 31, 2005 34.85 35.29 34.72 35.24 284,000 +0.25(+0.71%)
May 27, 2005 34.76 35.14 34.37 34.99 262,800 +0.10(+0.29%)
May 26, 2005 34.90 34.95 34.71 34.89 121,400 +0.15(+0.43%)
May 25, 2005 34.52 34.88 34.40 34.74 149,600 +0.01(+0.03%)
May 24, 2005 34.95 34.95 34.48 34.73 236,300 -0.21(-0.60%)
May 23, 2005 34.86 34.94 34.67 34.94 137,400 +0.19(+0.55%)
May 20, 2005 34.90 34.91 34.59 34.75 165,500 -0.24(-0.69%)
May 19, 2005 34.94 35.14 34.85 34.99 265,300 +0.04(+0.11%)
May 18, 2005 34.80 34.99 34.71 34.95 198,600 +0.25(+0.72%)
May 17, 2005 33.92 34.75 33.91 34.70 393,600 +0.63(+1.85%)
May 16, 2005 33.72 34.07 33.71 34.07 400,700 +0.32(+0.95%)
May 13, 2005 34.05 34.20 33.37 33.75 258,100 -0.26(-0.76%)
May 12, 2005 34.40 34.50 33.89 34.01 225,900 -0.39(-1.13%)
May 11, 2005 34.60 34.60 34.05 34.40 228,800 -0.24(-0.69%)
May 10, 2005 34.70 34.75 34.49 34.64 327,300 -0.28(-0.80%)
May 09, 2005 34.71 34.95 34.46 34.92 214,600 +0.27(+0.78%)
May 06, 2005 34.95 34.95 34.65 34.65 253,300 -0.11(-0.32%)
May 05, 2005 34.60 34.99 34.40 34.76 321,200 +0.11(+0.32%)
May 04, 2005 34.66 34.77 34.32 34.65 382,400 +0.24(+0.70%)
May 03, 2005 34.90 35.00 34.28 34.41 396,200 -0.49(-1.40%)
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.