Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 47.01 47.29 46.73 47.09 4,886,391 +0.19(+0.40%)
Jul 28, 2005 46.27 46.96 46.24 46.90 5,078,139 +0.66(+1.43%)
Jul 27, 2005 46.52 46.59 46.04 46.25 5,087,535 -0.08(-0.18%)
Jul 26, 2005 46.86 46.86 46.33 46.33 4,242,665 -0.24(-0.53%)
Jul 25, 2005 46.99 47.28 46.40 46.57 4,687,317 -0.34(-0.72%)
Jul 22, 2005 46.97 47.06 46.47 46.91 4,551,628 +0.10(+0.21%)
Jul 21, 2005 47.17 47.34 46.63 46.81 4,459,098 -0.08(-0.17%)
Jul 20, 2005 46.53 46.94 46.46 46.89 4,504,010 +0.24(+0.53%)
Jul 19, 2005 46.82 47.00 46.46 46.65 6,737,302 -0.15(-0.32%)
Jul 18, 2005 47.38 47.81 46.64 46.80 7,375,453 -0.58(-1.22%)
Jul 15, 2005 47.60 48.19 47.14 47.38 5,691,606 +0.01(+0.03%)
Jul 14, 2005 47.17 47.70 47.14 47.36 4,446,039 +0.19(+0.41%)
Jul 13, 2005 47.16 47.36 46.79 47.17 5,254,439 +0.16(+0.33%)
Jul 12, 2005 47.81 47.81 47.01 47.01 5,873,798 -0.79(-1.66%)
Jul 11, 2005 47.34 47.82 47.11 47.80 5,908,357 +0.71(+1.51%)
Jul 08, 2005 46.40 47.24 46.21 47.09 5,327,380 +0.75(+1.61%)
Jul 07, 2005 45.21 46.40 44.81 46.35 5,948,491 +0.62(+1.35%)
Jul 06, 2005 46.23 46.23 45.73 45.73 5,978,272 -0.50(-1.07%)
Jul 05, 2005 45.86 46.38 45.84 46.23 6,369,253 +0.39(+0.85%)
Jul 01, 2005 45.40 45.91 44.60 45.84 14,119,922 +0.44(+0.97%)
Jun 30, 2005 46.62 46.81 45.37 45.40 23,501,722 -2.35(-4.92%)
Jun 29, 2005 48.39 48.40 47.70 47.75 3,557,054 -0.67(-1.37%)
Jun 28, 2005 47.91 48.49 47.75 48.41 4,790,517 +0.82(+1.73%)
Jun 27, 2005 47.52 47.92 47.41 47.59 3,635,410 +0.19(+0.41%)
Jun 24, 2005 47.56 47.92 47.28 47.39 6,376,739 -0.24(-0.51%)
Jun 23, 2005 49.11 49.13 47.46 47.64 7,544,109 -1.26(-2.58%)
Jun 22, 2005 48.88 49.30 48.55 48.90 6,335,013 +0.43(+0.89%)
Jun 21, 2005 48.60 48.97 48.35 48.47 4,494,773 +0.00(+0.00%)
Jun 20, 2005 48.66 48.91 48.41 48.47 3,633,021 +0.17(+0.35%)
Jun 17, 2005 48.77 49.32 48.25 48.30 6,273,857 +0.16(+0.33%)
Jun 16, 2005 47.80 48.34 47.56 48.14 3,656,113 +0.34(+0.71%)
Jun 15, 2005 48.29 48.38 47.60 47.80 4,160,487 -0.33(-0.69%)
Jun 14, 2005 48.10 48.37 47.94 48.14 3,763,613 +0.36(+0.75%)
Jun 13, 2005 47.70 48.32 47.47 47.78 4,071,461 +0.19(+0.40%)
Jun 10, 2005 48.06 48.09 47.34 47.59 4,422,469 -0.24(-0.51%)
Jun 09, 2005 48.07 48.37 47.60 47.83 4,333,284 -0.24(-0.50%)
Jun 08, 2005 48.30 48.33 47.95 48.07 3,253,188 +0.14(+0.29%)
Jun 07, 2005 48.03 48.63 47.85 47.93 4,339,973 +0.11(+0.24%)
Jun 06, 2005 47.63 47.88 47.46 47.82 2,565,825 +0.10(+0.21%)
Jun 03, 2005 48.09 48.25 47.56 47.72 3,671,721 -0.36(-0.74%)
Jun 02, 2005 48.36 48.42 47.93 48.08 3,534,280 -0.27(-0.56%)
Jun 01, 2005 48.21 48.85 48.01 48.35 3,321,988 +0.22(+0.46%)
May 31, 2005 48.36 48.52 48.13 48.13 5,314,480 -0.21(-0.43%)
May 27, 2005 48.30 48.63 48.30 48.34 2,407,521 +0.00(+0.00%)
May 26, 2005 48.85 48.85 48.07 48.34 4,859,476 -0.05(-0.10%)
May 25, 2005 49.09 49.09 48.34 48.39 4,124,495 -0.71(-1.45%)
May 24, 2005 49.05 49.28 48.95 49.10 3,604,832 -0.21(-0.43%)
May 23, 2005 48.54 49.75 48.41 49.31 4,718,054 +0.92(+1.91%)
May 20, 2005 48.85 48.85 47.94 48.39 5,518,650 -0.50(-1.03%)
May 19, 2005 49.04 49.09 48.70 48.89 3,490,802 -0.15(-0.31%)
May 18, 2005 48.34 49.23 48.19 49.04 3,579,032 +0.68(+1.42%)
May 17, 2005 47.75 48.44 47.56 48.36 3,844,995 +0.37(+0.77%)
May 16, 2005 47.70 48.13 47.51 47.98 3,076,569 +0.51(+1.07%)
May 13, 2005 47.76 47.90 47.15 47.48 4,067,002 -0.11(-0.22%)
May 12, 2005 48.50 48.51 47.51 47.58 3,777,150 -0.76(-1.57%)
May 11, 2005 48.22 48.40 47.72 48.34 4,469,132 +0.24(+0.50%)
May 10, 2005 48.71 48.71 47.71 48.10 6,158,394 -0.70(-1.44%)
May 09, 2005 48.46 48.81 48.22 48.81 3,680,002 +0.25(+0.52%)
May 06, 2005 48.71 49.13 48.46 48.56 3,640,984 -0.09(-0.18%)
May 05, 2005 48.57 48.95 48.41 48.64 4,141,058 +0.08(+0.16%)
May 04, 2005 48.16 48.74 47.83 48.57 4,798,639 +0.37(+0.77%)
May 03, 2005 48.25 48.53 47.89 48.20 5,003,287 -0.08(-0.16%)
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.