Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 47.00 47.28 46.71 47.08 4,887,958 +0.19(+0.40%)
Jul 28, 2005 46.26 46.95 46.22 46.89 5,079,768 +0.66(+1.43%)
Jul 27, 2005 46.51 46.58 46.03 46.23 5,089,167 -0.08(-0.18%)
Jul 26, 2005 46.85 46.85 46.31 46.31 4,244,026 -0.24(-0.53%)
Jul 25, 2005 46.98 47.27 46.39 46.56 4,688,820 -0.34(-0.72%)
Jul 22, 2005 46.95 47.05 46.45 46.90 4,553,088 +0.10(+0.21%)
Jul 21, 2005 47.15 47.33 46.62 46.80 4,460,529 -0.08(-0.17%)
Jul 20, 2005 46.52 46.92 46.44 46.88 4,505,454 +0.24(+0.52%)
Jul 19, 2005 46.81 46.98 46.44 46.63 6,739,463 -0.15(-0.32%)
Jul 18, 2005 47.36 47.79 46.63 46.78 7,377,819 -0.58(-1.22%)
Jul 15, 2005 47.58 48.17 47.13 47.36 5,693,431 +0.01(+0.03%)
Jul 14, 2005 47.15 47.69 47.12 47.35 4,447,465 +0.19(+0.41%)
Jul 13, 2005 47.14 47.35 46.77 47.15 5,256,124 +0.16(+0.33%)
Jul 12, 2005 47.79 47.79 46.99 47.00 5,875,682 -0.79(-1.66%)
Jul 11, 2005 47.32 47.81 47.09 47.79 5,910,252 +0.71(+1.51%)
Jul 08, 2005 46.39 47.23 46.20 47.08 5,329,089 +0.75(+1.61%)
Jul 07, 2005 45.19 46.39 44.80 46.33 5,950,399 +0.62(+1.35%)
Jul 06, 2005 46.22 46.22 45.72 45.72 5,980,190 -0.50(-1.07%)
Jul 05, 2005 45.85 46.37 45.82 46.21 6,371,296 +0.39(+0.85%)
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.