Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 36.47 37.48 36.44 37.35 730,800 +1.05(+2.89%)
Aug 30, 2005 36.22 36.38 36.05 36.30 283,000 +0.18(+0.50%)
Aug 29, 2005 35.40 36.28 35.35 36.12 584,400 +0.43(+1.20%)
Aug 26, 2005 35.90 36.01 35.64 35.69 224,600 -0.31(-0.86%)
Aug 25, 2005 36.01 36.18 35.84 36.00 237,100 -0.09(-0.25%)
Aug 24, 2005 36.36 36.60 36.08 36.09 259,400 -0.27(-0.74%)
Aug 23, 2005 36.45 36.50 36.28 36.36 196,100 -0.02(-0.05%)
Aug 22, 2005 36.17 36.41 36.15 36.38 233,800 +0.36(+1.00%)
Aug 19, 2005 35.75 36.12 35.69 36.02 269,400 +0.25(+0.70%)
Aug 18, 2005 35.50 35.91 35.29 35.77 755,200 +0.09(+0.25%)
Aug 17, 2005 35.95 36.08 35.63 35.68 318,000 -0.47(-1.30%)
Aug 16, 2005 37.01 37.01 36.14 36.15 308,800 -0.87(-2.35%)
Aug 15, 2005 36.83 37.08 36.64 37.02 164,300 +0.19(+0.52%)
Aug 12, 2005 36.55 36.92 36.39 36.83 262,600 +0.14(+0.38%)
Aug 11, 2005 36.62 37.11 36.46 36.69 290,000 +0.17(+0.47%)
Aug 10, 2005 36.65 37.08 36.22 36.52 327,200 -0.14(-0.38%)
Aug 09, 2005 36.60 36.88 36.53 36.66 259,100 -0.08(-0.22%)
Aug 08, 2005 37.43 37.51 36.61 36.74 473,100 -0.79(-2.10%)
Aug 05, 2005 38.00 38.00 37.07 37.53 197,600 -0.67(-1.75%)
Aug 04, 2005 38.44 38.58 38.06 38.20 181,200 -0.38(-0.98%)
Aug 03, 2005 38.70 39.09 38.48 38.58 148,400 -0.12(-0.31%)
Aug 02, 2005 38.43 38.88 38.32 38.70 220,300 +0.30(+0.78%)
Aug 01, 2005 38.45 38.81 38.37 38.40 240,600 -0.05(-0.13%)
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%)
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.