Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 41.16 42.29 41.13 41.95 13,226,284 +0.97(+2.38%)
Aug 30, 2005 40.26 41.06 40.22 40.98 9,231,285 +0.85(+2.12%)
Aug 29, 2005 39.73 40.34 39.58 40.12 9,236,157 +0.76(+1.92%)
Aug 26, 2005 40.33 40.40 39.37 39.37 7,679,874 -0.74(-1.84%)
Aug 25, 2005 40.12 40.13 39.48 40.11 7,392,227 -0.11(-0.28%)
Aug 24, 2005 40.08 40.68 39.77 40.22 9,018,614 +0.32(+0.81%)
Aug 23, 2005 40.33 40.53 39.35 39.90 7,395,370 -0.32(-0.79%)
Aug 22, 2005 40.75 41.10 39.70 40.21 9,091,862 +0.09(+0.22%)
Aug 19, 2005 39.55 40.24 39.50 40.12 9,169,354 +0.94(+2.39%)
Aug 18, 2005 39.03 39.38 38.32 39.19 13,358,477 -0.06(-0.16%)
Aug 17, 2005 40.68 40.98 38.81 39.25 14,672,853 -1.51(-3.71%)
Aug 16, 2005 41.79 41.79 40.69 40.77 9,305,476 -1.12(-2.67%)
Aug 15, 2005 42.31 42.38 41.70 41.89 7,312,848 -0.50(-1.17%)
Aug 12, 2005 42.31 42.78 41.75 42.38 8,418,170 +0.14(+0.33%)
Aug 11, 2005 41.99 42.50 41.68 42.24 7,995,972 +0.48(+1.16%)
Aug 10, 2005 41.35 41.87 40.98 41.76 7,538,408 +0.66(+1.59%)
Aug 09, 2005 41.56 41.61 40.78 41.10 7,770,570 -0.23(-0.55%)
Aug 08, 2005 40.93 41.63 40.91 41.33 9,083,374 +0.78(+1.91%)
Aug 05, 2005 41.10 41.17 40.16 40.56 6,380,273 -0.27(-0.67%)
Aug 04, 2005 40.88 41.09 40.60 40.83 5,992,656 +0.18(+0.44%)
Aug 03, 2005 41.34 41.35 40.44 40.65 7,606,469 -0.31(-0.75%)
Aug 02, 2005 40.30 40.96 40.24 40.96 7,264,750 +0.88(+2.19%)
Aug 01, 2005 40.02 40.51 39.97 40.08 7,059,467 +0.26(+0.65%)
Jul 29, 2005 40.59 40.61 39.70 39.82 7,671,858 -0.48(-1.20%)
Jul 28, 2005 39.98 40.37 39.73 40.30 9,540,467 +0.69(+1.75%)
Jul 27, 2005 39.60 39.69 39.19 39.61 8,896,168 +0.34(+0.86%)
Jul 26, 2005 39.72 39.72 39.13 39.27 9,968,008 -0.32(-0.80%)
Jul 25, 2005 38.84 40.12 38.84 39.59 11,237,115 +0.62(+1.60%)
Jul 22, 2005 38.46 39.21 38.43 38.97 8,891,924 +0.78(+2.03%)
Jul 21, 2005 38.50 38.74 37.85 38.19 5,512,458 -0.33(-0.86%)
Jul 20, 2005 38.46 38.90 38.12 38.52 8,342,249 -0.01(-0.03%)
Jul 19, 2005 37.75 38.55 37.68 38.53 7,575,975 +0.87(+2.31%)
Jul 18, 2005 37.60 37.86 37.29 37.66 6,725,450 -0.10(-0.25%)
Jul 15, 2005 38.17 38.24 37.47 37.76 10,108,531 -0.12(-0.32%)
Jul 14, 2005 39.14 39.58 37.54 37.88 11,481,537 -1.25(-3.19%)
Jul 13, 2005 39.35 39.51 38.99 39.13 8,400,093 -0.04(-0.11%)
Jul 12, 2005 38.94 39.49 38.71 39.17 8,216,502 +0.42(+1.08%)
Jul 11, 2005 37.89 38.94 37.80 38.75 11,051,795 +0.43(+1.11%)
Jul 08, 2005 38.81 39.01 38.12 38.32 10,978,704 -0.24(-0.61%)
Jul 07, 2005 37.73 38.69 37.63 38.56 9,438,768 +0.40(+1.05%)
Jul 06, 2005 39.16 39.41 38.10 38.16 10,406,553 -0.80(-2.06%)
Jul 05, 2005 38.20 39.08 38.01 38.96 11,266,037 +1.36(+3.62%)
Jul 01, 2005 37.09 37.81 36.93 37.60 7,605,369 +1.02(+2.80%)
Jun 30, 2005 36.76 37.33 36.40 36.57 9,771,999 -0.18(-0.48%)
Jun 29, 2005 36.99 37.57 36.36 36.75 12,673,467 -0.21(-0.57%)
Jun 28, 2005 37.91 38.08 36.91 36.96 10,408,753 -0.90(-2.39%)
Jun 27, 2005 37.47 38.11 37.38 37.87 11,524,920 +0.83(+2.25%)
Jun 24, 2005 37.28 37.49 36.87 37.03 8,451,021 +0.13(+0.34%)
Jun 23, 2005 37.49 37.57 36.77 36.91 9,051,780 -0.25(-0.68%)
Jun 22, 2005 37.13 37.54 36.64 37.16 10,514,381 +0.11(+0.31%)
Jun 21, 2005 38.17 38.29 36.90 37.05 10,311,142 -1.20(-3.14%)
Jun 20, 2005 38.68 39.04 38.18 38.25 11,895,247 -0.36(-0.92%)
Jun 17, 2005 38.17 38.65 37.80 38.60 17,487,082 +1.32(+3.55%)
Jun 16, 2005 36.58 37.29 36.48 37.28 8,615,908 +0.81(+2.22%)
Jun 15, 2005 36.20 36.53 35.91 36.47 7,912,979 +0.50(+1.38%)
Jun 14, 2005 35.82 36.17 35.54 35.98 5,741,318 +0.35(+0.98%)
Jun 13, 2005 35.44 35.88 35.18 35.63 6,464,367 +0.04(+0.11%)
Jun 10, 2005 35.72 35.95 34.84 35.59 7,033,060 -0.20(-0.57%)
Jun 09, 2005 34.86 35.81 34.74 35.79 9,749,679 +1.12(+3.23%)
Jun 08, 2005 34.73 35.63 34.42 34.67 11,050,537 -0.09(-0.26%)
Jun 07, 2005 35.27 35.31 34.74 34.76 6,704,388 -0.35(-1.00%)
Jun 06, 2005 35.31 35.31 34.68 35.11 5,679,231 +0.11(+0.33%)
Jun 03, 2005 34.85 35.37 34.84 35.00 6,611,492 +0.05(+0.15%)
Jun 02, 2005 35.25 35.27 34.67 34.95 7,614,643 -0.09(-0.26%)
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.