Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 38.82 39.03 38.63 38.98 5,135,037 +0.09(+0.24%)
Aug 30, 2005 38.94 39.09 38.71 38.89 4,345,396 -0.05(-0.14%)
Aug 29, 2005 38.62 39.10 38.57 38.94 3,400,054 +0.05(+0.13%)
Aug 26, 2005 39.00 39.07 38.65 38.89 5,460,859 -0.17(-0.43%)
Aug 25, 2005 39.19 39.19 38.92 39.06 3,950,028 -0.01(-0.03%)
Aug 24, 2005 38.75 39.24 38.59 39.07 6,818,727 +0.18(+0.46%)
Aug 23, 2005 39.40 39.40 38.81 38.89 6,080,743 -0.51(-1.29%)
Aug 22, 2005 39.64 39.97 39.12 39.40 5,213,526 -0.08(-0.21%)
Aug 19, 2005 39.53 39.94 39.41 39.48 5,337,466 +0.08(+0.21%)
Aug 18, 2005 39.38 39.44 39.05 39.40 5,535,698 +0.09(+0.22%)
Aug 17, 2005 39.03 39.48 38.97 39.31 4,808,119 +0.05(+0.14%)
Aug 16, 2005 39.58 39.61 39.25 39.26 4,535,048 -0.28(-0.72%)
Aug 15, 2005 39.44 39.78 39.01 39.54 6,165,804 +0.13(+0.33%)
Aug 12, 2005 39.64 39.69 39.41 39.41 4,970,756 -0.23(-0.58%)
Aug 11, 2005 39.57 39.69 39.35 39.64 6,363,671 +0.20(+0.50%)
Aug 10, 2005 39.54 39.83 39.34 39.44 9,240,584 +0.00(+0.00%)
Aug 09, 2005 39.70 39.94 39.41 39.44 7,273,053 -0.19(-0.47%)
Aug 08, 2005 39.93 40.11 39.44 39.63 6,839,901 -0.36(-0.89%)
Aug 05, 2005 40.18 40.35 39.94 39.99 4,917,091 -0.20(-0.49%)
Aug 04, 2005 40.64 40.64 39.99 40.18 5,989,112 -0.46(-1.13%)
Aug 03, 2005 40.84 40.96 40.50 40.64 6,116,520 -0.38(-0.92%)
Aug 02, 2005 41.26 41.36 40.90 41.02 4,457,107 -0.23(-0.56%)
Aug 01, 2005 41.14 41.28 40.93 41.25 4,568,452 +0.16(+0.40%)
Jul 29, 2005 41.02 41.26 40.77 41.09 5,600,497 +0.16(+0.40%)
Jul 28, 2005 40.37 40.97 40.34 40.92 5,820,268 +0.58(+1.43%)
Jul 27, 2005 40.59 40.65 40.17 40.35 5,831,037 -0.07(-0.18%)
Jul 26, 2005 40.89 40.89 40.42 40.42 4,862,696 -0.21(-0.53%)
Jul 25, 2005 41.00 41.25 40.49 40.63 5,372,330 -0.30(-0.72%)
Jul 22, 2005 40.98 41.06 40.54 40.93 5,216,812 +0.09(+0.21%)
Jul 21, 2005 41.15 41.31 40.69 40.84 5,110,760 -0.07(-0.17%)
Jul 20, 2005 40.60 40.95 40.53 40.91 5,162,234 +0.21(+0.53%)
Jul 19, 2005 40.85 41.01 40.53 40.70 7,721,904 -0.13(-0.32%)
Jul 18, 2005 41.33 41.71 40.69 40.83 8,453,316 -0.50(-1.22%)
Jul 15, 2005 41.53 42.04 41.13 41.33 6,523,388 +0.01(+0.03%)
Jul 14, 2005 41.15 41.62 41.13 41.32 5,095,792 +0.17(+0.41%)
Jul 13, 2005 41.14 41.32 40.82 41.15 6,022,333 +0.14(+0.33%)
Jul 12, 2005 41.71 41.71 41.01 41.02 6,732,206 -0.69(-1.66%)
Jul 11, 2005 41.30 41.72 41.10 41.71 6,771,816 +0.62(+1.51%)
Jul 08, 2005 40.49 41.22 40.32 41.09 6,105,933 +0.65(+1.61%)
Jul 07, 2005 39.44 40.49 39.10 40.44 6,817,814 +0.54(+1.35%)
Jul 06, 2005 40.34 40.34 39.90 39.90 6,851,948 -0.43(-1.07%)
Jul 05, 2005 40.01 40.47 39.99 40.33 7,300,068 +0.34(+0.85%)
Jul 01, 2005 39.61 40.06 38.91 39.99 16,183,434 +0.38(+0.97%)
Jun 30, 2005 40.67 40.84 39.58 39.61 26,936,310 -2.05(-4.92%)
Jun 29, 2005 42.22 42.23 41.62 41.66 4,076,889 -0.58(-1.37%)
Jun 28, 2005 41.80 42.30 41.66 42.24 5,490,612 +0.72(+1.73%)
Jun 27, 2005 41.46 41.81 41.36 41.52 4,166,695 +0.17(+0.41%)
Jun 24, 2005 41.50 41.81 41.25 41.35 7,308,647 -0.21(-0.51%)
Jun 23, 2005 42.85 42.87 41.41 41.56 8,646,619 -1.10(-2.58%)
Jun 22, 2005 42.65 43.01 42.36 42.67 7,260,824 +0.38(+0.89%)
Jun 21, 2005 42.40 42.73 42.18 42.29 5,151,647 +0.00(+0.00%)
Jun 20, 2005 42.46 42.67 42.23 42.29 4,163,957 +0.15(+0.35%)
Jun 17, 2005 42.55 43.03 42.10 42.14 7,190,731 +0.14(+0.33%)
Jun 16, 2005 41.71 42.17 41.50 42.00 4,190,425 +0.30(+0.71%)
Jun 15, 2005 42.13 42.21 41.53 41.71 4,768,509 -0.29(-0.69%)
Jun 14, 2005 41.97 42.21 41.83 42.00 4,313,635 +0.31(+0.75%)
Jun 13, 2005 41.61 42.16 41.42 41.69 4,666,473 +0.16(+0.40%)
Jun 10, 2005 41.93 41.95 41.31 41.52 5,068,777 -0.21(-0.51%)
Jun 09, 2005 41.94 42.20 41.53 41.73 4,966,558 -0.21(-0.50%)
Jun 08, 2005 42.14 42.17 41.83 41.94 3,728,615 +0.12(+0.29%)
Jun 07, 2005 41.91 42.43 41.75 41.82 4,974,224 +0.10(+0.24%)
Jun 06, 2005 41.56 41.77 41.41 41.72 2,940,799 +0.09(+0.21%)
Jun 03, 2005 41.96 42.10 41.50 41.64 4,208,313 -0.31(-0.74%)
Jun 02, 2005 42.19 42.25 41.82 41.95 4,050,787 -0.24(-0.56%)
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.