Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.36 21.43 20.90 20.98 191,970 -0.47(-2.20%)
Jul 28, 2005 21.25 21.50 21.22 21.45 157,894 +0.12(+0.58%)
Jul 27, 2005 21.08 21.34 20.97 21.33 113,869 +0.25(+1.16%)
Jul 26, 2005 20.92 21.15 20.70 21.08 94,291 +0.16(+0.77%)
Jul 25, 2005 21.30 21.46 20.91 20.92 221,707 -0.48(-2.25%)
Jul 22, 2005 21.21 21.40 20.84 21.40 84,873 +0.23(+1.07%)
Jul 21, 2005 21.18 21.25 20.90 21.18 123,076 -0.06(-0.27%)
Jul 20, 2005 20.85 21.23 20.84 21.23 110,060 +0.26(+1.22%)
Jul 19, 2005 20.88 21.02 20.79 20.98 189,853 +0.19(+0.91%)
Jul 18, 2005 20.95 21.02 20.69 20.79 181,281 -0.17(-0.81%)
Jul 15, 2005 20.47 21.00 20.40 20.96 250,281 +0.50(+2.45%)
Jul 14, 2005 20.36 20.57 20.26 20.46 240,015 +0.28(+1.41%)
Jul 13, 2005 20.17 20.26 19.96 20.17 217,792 -0.09(-0.47%)
Jul 12, 2005 20.23 20.35 20.18 20.27 202,235 -0.05(-0.23%)
Jul 11, 2005 20.17 20.57 20.07 20.32 216,204 +0.13(+0.66%)
Jul 08, 2005 19.48 20.24 19.48 20.18 213,559 +0.66(+3.39%)
Jul 07, 2005 19.51 19.52 19.31 19.52 227,210 -0.11(-0.58%)
Jul 06, 2005 20.01 20.03 19.58 19.64 203,928 -0.38(-1.89%)
Jul 05, 2005 19.86 20.01 19.75 20.01 201,388 +0.16(+0.81%)
Jul 01, 2005 20.03 20.03 19.77 19.85 204,352 -0.18(-0.90%)
Jun 30, 2005 19.81 20.26 19.75 20.03 247,741 +0.29(+1.48%)
Jun 29, 2005 19.58 19.79 19.48 19.74 187,948 +0.20(+1.02%)
Jun 28, 2005 19.09 19.61 19.02 19.54 150,909 +0.54(+2.83%)
Jun 27, 2005 18.91 19.19 18.82 19.00 231,655 +0.09(+0.50%)
Jun 24, 2005 19.23 19.23 18.90 18.91 346,266 -0.44(-2.29%)
Jun 23, 2005 19.39 19.49 19.24 19.35 391,877 -0.04(-0.19%)
Jun 22, 2005 19.48 19.51 19.34 19.39 292,188 -0.05(-0.24%)
Jun 21, 2005 19.28 19.54 19.17 19.44 379,707 +0.10(+0.54%)
Jun 20, 2005 19.65 19.70 19.32 19.33 292,400 -0.42(-2.11%)
Jun 17, 2005 19.68 19.88 19.33 19.75 426,694 +0.06(+0.29%)
Jun 16, 2005 19.75 19.95 19.55 19.69 217,792 -0.07(-0.33%)
Jun 15, 2005 19.56 19.78 19.24 19.76 328,804 +0.20(+1.01%)
Jun 14, 2005 19.32 19.57 19.30 19.56 126,357 +0.17(+0.88%)
Jun 13, 2005 19.30 19.40 19.09 19.39 175,884 +0.09(+0.49%)
Jun 10, 2005 19.25 19.35 19.04 19.30 173,556 -0.09(-0.49%)
Jun 09, 2005 19.56 19.57 19.14 19.39 268,377 -0.09(-0.48%)
Jun 08, 2005 19.84 19.89 19.44 19.48 339,599 -0.23(-1.15%)
Jun 07, 2005 19.67 20.07 19.62 19.71 176,307 +0.04(+0.19%)
Jun 06, 2005 19.73 19.78 19.50 19.67 245,624 -0.05(-0.24%)
Jun 03, 2005 19.68 19.78 19.64 19.72 259,805 +0.00(+0.00%)
Jun 02, 2005 19.50 19.84 19.34 19.72 313,989 +0.29(+1.51%)
Jun 01, 2005 19.14 19.53 19.11 19.43 200,436 +0.42(+2.19%)
May 31, 2005 19.09 19.35 19.00 19.01 412,196 -0.06(-0.30%)
May 27, 2005 18.81 19.22 18.81 19.07 226,787 +0.26(+1.36%)
May 26, 2005 18.43 18.90 18.43 18.81 187,843 +0.37(+2.00%)
May 25, 2005 18.66 18.66 18.41 18.45 231,973 -0.23(-1.21%)
May 24, 2005 18.43 18.67 18.32 18.67 356,637 +0.65(+3.62%)
May 23, 2005 17.95 18.13 17.95 18.02 182,340 +0.03(+0.16%)
May 20, 2005 18.22 18.23 17.93 17.99 295,363 -0.26(-1.45%)
May 19, 2005 17.95 18.27 17.92 18.26 397,380 +0.38(+2.11%)
May 18, 2005 17.74 17.92 17.66 17.88 368,913 +0.24(+1.34%)
May 17, 2005 17.29 17.71 17.28 17.64 319,809 +0.28(+1.63%)
May 16, 2005 17.06 17.39 17.03 17.36 332,402 +0.30(+1.77%)
May 13, 2005 17.59 17.61 17.06 17.06 291,659 -0.46(-2.64%)
May 12, 2005 17.20 17.64 17.15 17.52 259,064 +0.39(+2.26%)
May 11, 2005 17.28 17.38 17.01 17.13 446,696 -0.15(-0.87%)
May 10, 2005 17.25 17.55 17.25 17.28 399,285 -0.01(-0.05%)
May 09, 2005 17.46 17.55 17.11 17.29 415,688 -0.26(-1.51%)
May 06, 2005 17.31 17.69 17.31 17.56 180,117 +0.34(+1.98%)
May 05, 2005 17.40 17.40 17.07 17.22 172,709 -0.18(-1.03%)
May 04, 2005 16.77 17.40 16.73 17.40 781,004 +0.72(+4.31%)
May 03, 2005 17.25 17.33 16.68 16.68 461,300 -0.57(-3.29%)
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.