Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 42.79 43.00 42.29 42.49 766,900 -0.08(-0.19%)
Jul 28, 2005 43.15 43.51 41.91 42.57 974,700 +0.03(+0.07%)
Jul 27, 2005 41.80 42.54 41.56 42.54 873,600 +0.72(+1.72%)
Jul 26, 2005 41.63 41.95 41.26 41.82 696,200 -0.07(-0.17%)
Jul 25, 2005 41.67 42.21 41.23 41.89 804,600 +0.08(+0.19%)
Jul 22, 2005 41.15 41.91 41.14 41.81 845,500 +1.11(+2.73%)
Jul 21, 2005 41.01 41.30 40.01 40.70 543,400 -0.52(-1.26%)
Jul 20, 2005 41.10 41.30 40.30 41.22 803,800 +0.12(+0.29%)
Jul 19, 2005 39.91 41.21 39.80 41.10 833,600 +1.26(+3.16%)
Jul 18, 2005 39.65 40.03 39.00 39.84 924,300 -0.19(-0.47%)
Jul 15, 2005 40.12 40.75 39.84 40.03 1,072,700 +0.04(+0.10%)
Jul 14, 2005 41.60 41.91 39.90 39.99 1,553,500 -1.84(-4.40%)
Jul 13, 2005 42.45 42.53 41.54 41.83 753,900 -0.70(-1.65%)
Jul 12, 2005 42.00 42.53 41.73 42.53 1,052,900 +0.63(+1.50%)
Jul 11, 2005 41.78 41.91 41.30 41.90 841,700 +0.12(+0.29%)
Jul 08, 2005 42.37 42.50 41.30 41.78 697,300 -0.34(-0.81%)
Jul 07, 2005 41.11 42.15 40.87 42.12 825,000 +0.64(+1.54%)
Jul 06, 2005 42.90 43.22 41.14 41.48 1,187,200 -0.95(-2.24%)
Jul 05, 2005 41.50 42.47 41.44 42.43 1,193,900 +1.29(+3.14%)
Jul 01, 2005 40.14 41.15 40.06 41.14 1,262,700 +1.25(+3.13%)
Jun 30, 2005 40.00 40.56 39.87 39.89 907,600 +0.10(+0.25%)
Jun 29, 2005 39.44 39.86 39.14 39.79 755,500 +0.15(+0.38%)
Jun 28, 2005 40.52 40.52 39.53 39.64 825,300 -0.88(-2.17%)
Jun 27, 2005 39.94 40.55 39.94 40.52 1,567,600 +0.64(+1.60%)
Jun 24, 2005 40.30 40.60 39.82 39.88 715,800 -0.34(-0.85%)
Jun 23, 2005 40.47 41.09 40.03 40.22 887,400 -0.25(-0.62%)
Jun 22, 2005 40.36 40.81 39.64 40.47 1,070,700 +0.25(+0.62%)
Jun 21, 2005 40.76 41.10 40.16 40.22 1,781,900 -0.61(-1.49%)
Jun 20, 2005 40.60 41.28 40.14 40.83 1,332,700 +0.23(+0.57%)
Jun 17, 2005 40.47 40.89 40.14 40.60 1,193,600 +0.38(+0.94%)
Jun 16, 2005 40.10 40.31 39.76 40.22 1,326,000 +0.25(+0.63%)
Jun 15, 2005 40.02 40.33 39.82 39.97 871,300 +0.12(+0.30%)
Jun 14, 2005 39.47 39.99 39.09 39.85 1,055,100 +0.38(+0.96%)
Jun 13, 2005 39.00 39.56 38.63 39.47 1,195,500 +0.35(+0.89%)
Jun 10, 2005 39.64 39.64 38.80 39.12 780,900 -0.33(-0.84%)
Jun 09, 2005 38.81 39.45 38.51 39.45 1,531,500 +0.73(+1.89%)
Jun 08, 2005 38.60 39.30 37.96 38.72 1,867,900 +0.12(+0.31%)
Jun 07, 2005 39.02 39.51 38.52 38.60 779,900 -0.33(-0.85%)
Jun 06, 2005 39.29 39.48 38.57 38.93 870,000 -0.21(-0.54%)
Jun 03, 2005 39.05 39.57 38.68 39.14 931,400 +0.24(+0.62%)
Jun 02, 2005 39.28 39.44 38.82 38.90 1,079,900 -0.38(-0.97%)
Jun 01, 2005 38.51 39.30 37.80 39.28 2,263,400 +0.83(+2.16%)
May 31, 2005 37.00 38.62 36.58 38.45 3,941,900 +1.45(+3.92%)
May 27, 2005 36.81 37.04 36.58 37.00 775,700 +0.42(+1.15%)
May 26, 2005 36.27 36.62 36.00 36.58 957,500 +0.36(+0.99%)
May 25, 2005 36.09 36.44 35.60 36.22 442,600 +0.13(+0.37%)
May 24, 2005 35.60 36.09 35.50 36.09 413,800 +0.48(+1.35%)
May 23, 2005 35.17 35.73 35.12 35.60 507,600 +0.43(+1.22%)
May 20, 2005 35.20 35.32 35.08 35.17 659,400 -0.01(-0.01%)
May 19, 2005 34.34 35.23 34.23 35.18 505,100 -33.50(-48.78%)
May 18, 2005 69.05 70.17 68.08 68.68 1,123,600 -0.14(-0.20%)
May 17, 2005 65.97 68.83 65.68 68.82 2,459,800 +3.49(+5.34%)
May 16, 2005 66.11 66.11 64.07 65.33 3,380,800 -0.85(-1.28%)
May 13, 2005 67.75 68.11 65.99 66.18 2,956,200 -1.32(-1.96%)
May 12, 2005 70.97 71.10 67.14 67.50 1,680,000 -3.67(-5.16%)
May 11, 2005 70.80 71.17 69.90 71.17 847,400 +0.36(+0.51%)
May 10, 2005 71.97 72.39 70.68 70.81 897,000 -1.37(-1.90%)
May 09, 2005 72.20 72.25 71.65 72.18 635,800 +0.48(+0.67%)
May 06, 2005 72.05 72.55 71.42 71.70 1,047,800 +0.70(+0.99%)
May 05, 2005 70.58 72.02 70.00 71.00 1,227,600 +0.42(+0.60%)
May 04, 2005 69.67 70.59 68.54 70.58 1,335,800 +0.92(+1.32%)
May 03, 2005 71.70 71.99 69.31 69.66 972,400 -2.74(-3.78%)
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.