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%)
Jul 01, 2005 45.39 45.90 44.59 45.82 14,124,451 +0.44(+0.97%)
Jun 30, 2005 46.60 46.80 45.35 45.38 23,509,262 -2.35(-4.92%)
Jun 29, 2005 48.38 48.38 47.69 47.73 3,558,195 -0.67(-1.37%)
Jun 28, 2005 47.89 48.47 47.74 48.40 4,792,054 +0.82(+1.73%)
Jun 27, 2005 47.50 47.91 47.39 47.57 3,636,576 +0.19(+0.41%)
Jun 24, 2005 47.55 47.90 47.27 47.38 6,378,784 -0.24(-0.51%)
Jun 23, 2005 49.09 49.12 47.44 47.62 7,546,529 -1.26(-2.58%)
Jun 22, 2005 48.87 49.28 48.53 48.89 6,337,045 +0.43(+0.89%)
Jun 21, 2005 48.58 48.95 48.33 48.45 4,496,214 +0.00(+0.00%)
Jun 20, 2005 48.65 48.89 48.39 48.45 3,634,186 +0.17(+0.35%)
Jun 17, 2005 48.75 49.31 48.24 48.28 6,275,870 +0.16(+0.33%)
Jun 16, 2005 47.79 48.32 47.55 48.13 3,657,286 +0.34(+0.71%)
Jun 15, 2005 48.27 48.36 47.58 47.79 4,161,822 -0.33(-0.69%)
Jun 14, 2005 48.09 48.36 47.93 48.12 3,764,821 +0.36(+0.75%)
Jun 13, 2005 47.68 48.30 47.45 47.76 4,072,767 +0.19(+0.40%)
Jun 10, 2005 48.04 48.07 47.33 47.57 4,423,887 -0.24(-0.51%)
Jun 09, 2005 48.06 48.35 47.58 47.82 4,334,674 -0.24(-0.50%)
Jun 08, 2005 48.28 48.31 47.93 48.06 3,254,231 +0.14(+0.29%)
Jun 07, 2005 48.02 48.61 47.84 47.92 4,341,365 +0.11(+0.24%)
Jun 06, 2005 47.62 47.86 47.44 47.81 2,566,648 +0.10(+0.21%)
Jun 03, 2005 48.08 48.24 47.55 47.71 3,672,899 -0.36(-0.74%)
Jun 02, 2005 48.34 48.41 47.92 48.06 3,535,414 -0.27(-0.56%)
Jun 01, 2005 48.20 48.84 47.99 48.33 3,323,053 +0.22(+0.46%)
May 31, 2005 48.34 48.51 48.11 48.11 5,316,184 -0.21(-0.43%)
May 27, 2005 48.29 48.62 48.29 48.32 2,408,293 +0.00(+0.00%)
May 26, 2005 48.84 48.84 48.05 48.32 4,861,035 -0.05(-0.10%)
May 25, 2005 49.07 49.07 48.33 48.37 4,125,818 -0.71(-1.45%)
May 24, 2005 49.04 49.26 48.93 49.08 3,605,988 -0.21(-0.43%)
May 23, 2005 48.52 49.73 48.40 49.29 4,719,567 +0.92(+1.91%)
May 20, 2005 48.84 48.84 47.93 48.37 5,520,420 -0.50(-1.03%)
May 19, 2005 49.02 49.07 48.68 48.87 3,491,922 -0.15(-0.31%)
May 18, 2005 48.32 49.22 48.18 49.02 3,580,180 +0.68(+1.42%)
May 17, 2005 47.74 48.43 47.55 48.34 3,846,228 +0.37(+0.77%)
May 16, 2005 47.69 48.11 47.50 47.97 3,077,556 +0.51(+1.07%)
May 13, 2005 47.75 47.88 47.13 47.46 4,068,307 -0.11(-0.22%)
May 12, 2005 48.48 48.49 47.49 47.57 3,778,362 -0.76(-1.57%)
May 11, 2005 48.20 48.38 47.71 48.33 4,470,565 +0.24(+0.50%)
May 10, 2005 48.70 48.70 47.70 48.09 6,160,370 -0.70(-1.44%)
May 09, 2005 48.45 48.79 48.21 48.79 3,681,183 +0.25(+0.52%)
May 06, 2005 48.70 49.11 48.44 48.54 3,642,152 -0.09(-0.18%)
May 05, 2005 48.55 48.93 48.40 48.63 4,142,386 +0.08(+0.16%)
May 04, 2005 48.15 48.73 47.82 48.55 4,800,178 +0.37(+0.77%)
May 03, 2005 48.23 48.52 47.88 48.18 5,004,892 -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.