Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 49.06 49.28 48.61 48.80 421,600 -0.26(-0.53%)
Jul 28, 2005 48.70 49.47 48.69 49.06 935,500 +0.97(+2.02%)
Jul 27, 2005 48.04 48.37 47.76 48.09 368,200 +0.06(+0.12%)
Jul 26, 2005 47.95 48.18 47.60 48.03 330,800 +0.17(+0.36%)
Jul 25, 2005 47.45 47.99 47.30 47.86 289,000 +0.41(+0.86%)
Jul 22, 2005 47.75 47.75 46.83 47.45 446,300 -0.40(-0.84%)
Jul 21, 2005 47.80 47.97 47.33 47.85 582,900 +0.09(+0.19%)
Jul 20, 2005 46.80 47.80 46.75 47.76 656,200 +0.88(+1.88%)
Jul 19, 2005 46.54 46.96 46.41 46.88 437,200 +0.47(+1.01%)
Jul 18, 2005 46.15 46.44 46.03 46.41 346,900 +0.09(+0.19%)
Jul 15, 2005 47.01 47.02 46.19 46.32 678,300 -0.76(-1.61%)
Jul 14, 2005 47.23 47.48 46.91 47.08 419,100 +0.45(+0.97%)
Jul 13, 2005 47.00 47.03 46.47 46.63 527,500 -0.35(-0.74%)
Jul 12, 2005 47.39 47.55 46.89 46.98 697,800 -0.37(-0.78%)
Jul 11, 2005 46.72 47.56 46.68 47.35 548,000 +0.36(+0.77%)
Jul 08, 2005 46.61 47.15 46.50 46.99 709,200 +0.36(+0.77%)
Jul 07, 2005 46.22 46.63 45.32 46.63 1,976,700 -0.13(-0.28%)
Jul 06, 2005 47.55 47.60 46.64 46.76 541,200 -0.73(-1.54%)
Jul 05, 2005 47.25 47.62 47.05 47.49 594,100 +0.25(+0.53%)
Jul 01, 2005 47.77 47.77 47.16 47.24 492,800 -0.44(-0.92%)
Jun 30, 2005 48.00 48.31 47.56 47.68 842,400 -0.09(-0.19%)
Jun 29, 2005 48.45 48.45 47.50 47.77 633,200 -0.56(-1.16%)
Jun 28, 2005 47.52 48.33 47.45 48.33 482,100 +0.95(+2.01%)
Jun 27, 2005 47.35 47.48 46.75 47.38 574,200 +0.10(+0.21%)
Jun 24, 2005 47.75 47.87 46.80 47.28 816,700 -0.32(-0.67%)
Jun 23, 2005 48.41 48.50 47.53 47.60 864,000 -0.76(-1.57%)
Jun 22, 2005 48.42 48.54 48.12 48.36 727,700 +0.44(+0.92%)
Jun 21, 2005 47.97 48.10 47.57 47.92 549,500 -0.08(-0.17%)
Jun 20, 2005 47.97 48.26 47.78 48.00 388,900 -0.23(-0.48%)
Jun 17, 2005 48.65 48.65 47.91 48.23 636,300 -0.23(-0.47%)
Jun 16, 2005 48.15 48.50 47.95 48.46 613,700 +0.43(+0.90%)
Jun 15, 2005 48.10 48.18 47.62 48.03 565,800 +0.13(+0.27%)
Jun 14, 2005 48.30 48.41 47.66 47.90 834,900 -0.35(-0.73%)
Jun 13, 2005 48.08 49.07 48.01 48.25 686,200 +0.00(+0.00%)
Jun 10, 2005 48.60 48.63 48.16 48.25 571,800 -0.32(-0.66%)
Jun 09, 2005 48.53 48.75 48.37 48.57 655,600 +0.04(+0.08%)
Jun 08, 2005 48.47 48.70 48.21 48.53 1,076,100 +0.15(+0.31%)
Jun 07, 2005 48.90 49.07 48.30 48.38 902,800 -0.58(-1.18%)
Jun 06, 2005 48.91 49.16 48.75 48.96 664,500 -0.26(-0.53%)
Jun 03, 2005 49.66 49.80 48.86 49.22 801,500 -0.32(-0.65%)
Jun 02, 2005 49.60 49.71 49.39 49.54 710,700 +0.01(+0.02%)
Jun 01, 2005 49.41 49.70 49.01 49.53 948,300 +0.14(+0.28%)
May 31, 2005 49.57 49.69 49.31 49.39 764,700 -0.16(-0.32%)
May 27, 2005 49.33 49.67 49.31 49.55 440,400 +0.29(+0.59%)
May 26, 2005 48.79 49.36 48.74 49.26 558,500 +0.52(+1.07%)
May 25, 2005 49.10 49.11 48.55 48.74 376,800 -0.36(-0.73%)
May 24, 2005 48.51 49.20 48.51 49.10 723,000 +0.60(+1.24%)
May 23, 2005 48.64 48.65 48.26 48.50 655,900 +0.06(+0.12%)
May 20, 2005 48.89 48.89 48.32 48.44 765,400 -0.45(-0.92%)
May 19, 2005 49.04 49.40 48.69 48.89 543,700 -0.25(-0.51%)
May 18, 2005 48.32 49.14 48.24 49.14 1,151,600 +0.84(+1.74%)
May 17, 2005 47.44 48.30 47.11 48.30 1,222,300 +0.66(+1.39%)
May 16, 2005 46.72 47.66 46.72 47.64 631,300 +0.92(+1.97%)
May 13, 2005 46.95 47.29 46.47 46.72 779,000 -0.03(-0.06%)
May 12, 2005 47.20 47.40 46.63 46.75 675,100 -0.65(-1.37%)
May 11, 2005 47.13 47.45 46.61 47.40 553,400 +0.26(+0.55%)
May 10, 2005 47.35 47.60 47.05 47.14 600,000 -0.36(-0.76%)
May 09, 2005 46.82 47.50 46.62 47.50 936,900 +0.61(+1.30%)
May 06, 2005 46.74 47.07 46.71 46.89 431,200 +0.40(+0.86%)
May 05, 2005 46.49 46.74 46.19 46.49 742,300 +0.05(+0.11%)
May 04, 2005 46.95 47.20 46.14 46.44 1,317,500 -0.31(-0.66%)
May 03, 2005 46.29 47.11 46.29 46.75 936,300 +0.52(+1.12%)
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.