Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.70 29.81 28.70 29.50 1,256,400 +0.80(+2.79%)
Jul 28, 2005 26.50 28.85 26.50 28.70 1,666,100 +2.94(+11.41%)
Jul 27, 2005 25.84 25.86 25.75 25.76 275,200 -0.02(-0.08%)
Jul 26, 2005 26.30 26.33 25.64 25.78 336,600 -0.47(-1.79%)
Jul 25, 2005 26.31 26.40 26.19 26.25 164,100 -0.15(-0.57%)
Jul 22, 2005 26.10 26.42 26.05 26.40 208,800 +0.37(+1.42%)
Jul 21, 2005 26.43 26.49 26.00 26.03 373,800 -0.36(-1.36%)
Jul 20, 2005 26.19 26.47 26.08 26.39 300,700 +0.13(+0.50%)
Jul 19, 2005 26.06 26.35 26.00 26.26 318,800 +0.23(+0.88%)
Jul 18, 2005 25.97 26.14 25.94 26.03 268,300 +0.03(+0.12%)
Jul 15, 2005 25.60 26.13 25.45 26.00 275,000 +0.32(+1.25%)
Jul 14, 2005 25.99 26.03 25.51 25.68 450,500 -0.20(-0.77%)
Jul 13, 2005 26.16 26.20 25.80 25.88 176,900 -0.28(-1.07%)
Jul 12, 2005 26.44 26.44 25.94 26.16 392,000 -0.28(-1.06%)
Jul 11, 2005 25.95 26.74 25.89 26.44 373,700 +0.47(+1.81%)
Jul 08, 2005 25.50 26.10 25.41 25.97 238,900 +0.47(+1.84%)
Jul 07, 2005 24.50 25.55 24.50 25.50 476,200 +0.77(+3.11%)
Jul 06, 2005 24.99 25.10 24.73 24.73 320,500 -0.31(-1.24%)
Jul 05, 2005 25.00 25.11 24.89 25.04 282,500 +0.19(+0.76%)
Jul 01, 2005 24.64 24.85 24.48 24.85 172,100 +0.18(+0.73%)
Jun 30, 2005 24.99 25.10 24.65 24.67 411,000 -0.20(-0.80%)
Jun 29, 2005 24.61 24.88 24.52 24.87 292,300 +0.21(+0.85%)
Jun 28, 2005 24.20 24.66 24.10 24.66 240,700 +0.49(+2.03%)
Jun 27, 2005 24.03 24.18 23.93 24.17 224,500 +0.11(+0.46%)
Jun 24, 2005 23.86 24.13 23.55 24.06 2,115,900 +0.17(+0.71%)
Jun 23, 2005 24.80 24.80 23.85 23.89 444,700 -0.91(-3.67%)
Jun 22, 2005 24.90 25.11 24.76 24.80 459,900 -0.07(-0.28%)
Jun 21, 2005 24.80 25.05 24.70 24.87 383,600 +0.07(+0.28%)
Jun 20, 2005 24.85 24.93 24.61 24.80 226,500 -0.20(-0.80%)
Jun 17, 2005 24.98 25.09 24.70 25.00 766,400 +0.16(+0.64%)
Jun 16, 2005 24.60 24.84 24.55 24.84 287,200 +0.29(+1.18%)
Jun 15, 2005 24.50 24.61 24.17 24.55 239,200 +0.15(+0.61%)
Jun 14, 2005 24.16 24.48 24.16 24.40 270,600 +0.19(+0.78%)
Jun 13, 2005 23.96 24.38 23.89 24.21 224,400 +0.14(+0.58%)
Jun 10, 2005 23.93 24.20 23.75 24.07 206,400 +0.24(+1.01%)
Jun 09, 2005 24.01 24.01 23.63 23.83 321,100 -0.21(-0.87%)
Jun 08, 2005 23.97 24.27 23.86 24.04 262,200 +0.07(+0.29%)
Jun 07, 2005 24.09 24.65 23.86 23.97 347,500 -0.11(-0.46%)
Jun 06, 2005 24.19 24.34 23.74 24.08 387,600 -0.10(-0.41%)
Jun 03, 2005 24.29 24.73 23.98 24.18 382,900 -0.03(-0.12%)
Jun 02, 2005 24.51 24.68 24.20 24.21 348,400 -0.33(-1.34%)
Jun 01, 2005 23.90 24.60 23.90 24.54 382,900 +0.54(+2.25%)
May 31, 2005 23.80 24.01 23.60 24.00 290,800 +0.16(+0.67%)
May 27, 2005 23.89 23.90 23.66 23.84 262,400 -0.05(-0.21%)
May 26, 2005 23.68 24.01 23.68 23.89 222,600 +0.26(+1.10%)
May 25, 2005 24.09 24.09 23.26 23.63 417,600 -0.46(-1.91%)
May 24, 2005 24.34 24.48 24.05 24.09 511,100 -0.24(-0.99%)
May 23, 2005 24.32 24.46 24.17 24.33 306,100 +0.01(+0.04%)
May 20, 2005 24.21 24.32 23.95 24.32 395,700 +0.11(+0.45%)
May 19, 2005 24.07 24.24 23.89 24.21 352,500 +0.11(+0.46%)
May 18, 2005 23.48 24.23 23.39 24.10 362,100 +0.84(+3.61%)
May 17, 2005 22.97 23.30 22.73 23.26 314,500 +0.19(+0.82%)
May 16, 2005 22.61 23.09 22.60 23.07 349,200 +0.46(+2.03%)
May 13, 2005 22.80 22.92 22.34 22.61 265,800 -0.12(-0.53%)
May 12, 2005 23.10 23.34 22.65 22.73 309,400 -0.37(-1.60%)
May 11, 2005 23.15 23.20 22.80 23.10 288,500 -0.06(-0.26%)
May 10, 2005 23.24 23.39 23.08 23.16 248,400 -0.28(-1.19%)
May 09, 2005 23.55 23.60 23.23 23.44 314,200 -0.06(-0.26%)
May 06, 2005 23.20 23.57 23.20 23.50 487,400 +0.32(+1.38%)
May 05, 2005 22.81 23.24 22.70 23.18 544,000 +0.37(+1.62%)
May 04, 2005 22.85 23.10 22.62 22.81 402,000 +0.03(+0.13%)
May 03, 2005 22.40 22.88 22.35 22.78 651,200 +0.34(+1.52%)
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.