Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 49.29 49.74 49.14 49.14 4,782,117 +0.01(+0.02%)
Jul 28, 2005 49.66 49.71 48.84 49.13 6,645,479 -0.52(-1.05%)
Jul 27, 2005 50.40 50.59 49.56 49.66 6,983,307 +0.26(+0.53%)
Jul 26, 2005 49.59 49.97 49.23 49.40 5,531,250 +0.22(+0.45%)
Jul 25, 2005 49.13 49.72 49.12 49.17 3,979,657 -0.11(-0.23%)
Jul 22, 2005 48.69 49.35 48.58 49.28 3,532,757 +0.36(+0.75%)
Jul 21, 2005 49.27 49.37 48.90 48.92 6,533,720 -0.28(-0.56%)
Jul 20, 2005 48.31 49.34 48.11 49.19 3,505,892 +0.89(+1.83%)
Jul 19, 2005 48.39 48.76 48.11 48.31 2,990,620 +0.11(+0.23%)
Jul 18, 2005 48.20 48.29 47.83 48.20 2,553,122 -0.01(-0.02%)
Jul 15, 2005 48.08 48.30 47.82 48.20 2,717,805 +0.13(+0.26%)
Jul 14, 2005 48.35 48.56 47.92 48.08 3,031,723 +0.00(+0.00%)
Jul 13, 2005 47.87 48.31 47.79 48.08 4,181,145 +0.21(+0.44%)
Jul 12, 2005 48.36 48.37 47.76 47.87 3,923,375 -0.50(-1.03%)
Jul 11, 2005 48.58 48.75 48.23 48.37 2,736,342 -0.07(-0.15%)
Jul 08, 2005 48.44 48.57 48.03 48.44 4,990,590 -0.08(-0.17%)
Jul 07, 2005 47.63 48.52 47.24 48.52 7,500,460 +0.66(+1.38%)
Jul 06, 2005 48.76 49.22 47.79 47.86 5,311,897 -0.84(-1.73%)
Jul 05, 2005 47.87 48.72 47.77 48.70 4,462,826 +0.55(+1.14%)
Jul 01, 2005 48.97 49.10 47.97 48.15 9,217,004 -0.98(-2.00%)
Jun 30, 2005 48.02 49.77 47.87 49.13 23,167,634 +3.22(+7.02%)
Jun 29, 2005 46.49 46.63 45.71 45.91 4,319,635 -0.58(-1.25%)
Jun 28, 2005 46.23 46.49 45.61 46.49 5,288,524 +0.51(+1.12%)
Jun 27, 2005 44.93 46.02 44.44 45.98 9,175,094 +0.87(+1.93%)
Jun 24, 2005 45.86 46.09 45.04 45.11 5,953,435 -0.95(-2.05%)
Jun 23, 2005 47.01 47.04 46.00 46.05 3,887,510 -0.95(-2.01%)
Jun 22, 2005 46.45 47.18 46.31 47.00 4,698,970 +0.26(+0.56%)
Jun 21, 2005 47.20 47.21 46.67 46.74 5,428,088 -0.66(-1.40%)
Jun 20, 2005 47.57 47.72 47.33 47.40 4,018,343 -0.71(-1.47%)
Jun 17, 2005 47.76 48.23 47.42 48.11 6,087,088 +0.69(+1.46%)
Jun 16, 2005 47.83 47.84 47.38 47.41 3,795,632 -0.54(-1.12%)
Jun 15, 2005 47.20 47.95 47.06 47.95 5,298,867 +1.10(+2.35%)
Jun 14, 2005 48.15 48.24 46.79 46.85 8,252,816 -1.27(-2.63%)
Jun 13, 2005 48.43 48.65 47.59 48.11 7,357,538 -0.01(-0.03%)
Jun 10, 2005 48.43 48.43 47.73 48.13 4,288,069 -0.34(-0.71%)
Jun 09, 2005 48.00 48.53 47.68 48.47 4,649,538 +0.48(+0.99%)
Jun 08, 2005 48.44 48.73 47.82 48.00 5,629,576 -0.60(-1.24%)
Jun 07, 2005 48.82 49.20 48.60 48.60 8,073,089 -0.20(-0.41%)
Jun 06, 2005 48.30 48.96 48.12 48.80 5,446,894 +0.66(+1.38%)
Jun 03, 2005 47.76 48.38 47.72 48.14 6,080,775 +0.21(+0.44%)
Jun 02, 2005 47.50 48.02 47.28 47.93 3,582,995 +0.43(+0.91%)
Jun 01, 2005 47.61 47.68 47.16 47.50 4,854,250 -0.07(-0.16%)
May 31, 2005 46.91 47.79 46.83 47.57 5,697,007 +0.66(+1.40%)
May 27, 2005 46.90 47.20 46.77 46.92 3,481,042 +0.02(+0.05%)
May 26, 2005 46.19 46.90 46.12 46.89 4,028,283 +1.15(+2.51%)
May 25, 2005 45.96 46.01 45.50 45.75 4,166,101 -0.60(-1.29%)
May 24, 2005 45.71 46.60 45.58 46.34 4,912,010 +0.45(+0.99%)
May 23, 2005 46.12 46.25 45.81 45.89 4,295,322 -0.19(-0.42%)
May 20, 2005 45.97 46.34 45.79 46.08 4,992,739 +0.41(+0.90%)
May 19, 2005 46.19 46.36 45.40 45.67 4,743,969 -0.25(-0.55%)
May 18, 2005 45.54 46.54 45.54 45.93 6,182,728 +0.58(+1.28%)
May 17, 2005 45.04 45.39 44.83 45.35 4,621,195 +0.37(+0.83%)
May 16, 2005 44.44 45.03 44.32 44.97 3,014,664 +0.68(+1.53%)
May 13, 2005 45.33 45.33 43.64 44.30 5,615,472 -0.74(-1.64%)
May 12, 2005 45.06 45.60 44.86 45.03 7,203,198 +0.07(+0.15%)
May 11, 2005 45.45 45.70 44.30 44.97 7,509,997 -0.48(-1.05%)
May 10, 2005 45.08 46.53 45.04 45.44 12,271,160 +0.36(+0.79%)
May 09, 2005 45.23 45.38 44.79 45.08 5,200,138 -0.34(-0.74%)
May 06, 2005 44.80 45.60 44.76 45.42 4,404,797 +0.95(+2.13%)
May 05, 2005 44.74 44.95 44.36 44.47 4,223,189 -0.40(-0.90%)
May 04, 2005 44.48 45.02 44.40 44.88 4,415,946 +0.31(+0.68%)
May 03, 2005 44.41 44.97 44.09 44.57 6,003,538 +0.36(+0.83%)
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.