Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.43 29.47 29.01 29.16 914,163 -0.24(-0.81%)
Jul 28, 2005 29.14 29.58 29.14 29.40 1,273,461 +0.28(+0.97%)
Jul 27, 2005 29.07 29.13 28.52 29.11 1,672,864 +0.27(+0.93%)
Jul 26, 2005 29.04 29.13 28.59 28.85 1,662,504 -0.24(-0.82%)
Jul 25, 2005 29.19 29.44 28.97 29.09 2,066,568 -0.18(-0.61%)
Jul 22, 2005 29.43 29.61 29.23 29.26 920,706 -0.12(-0.41%)
Jul 21, 2005 29.85 29.86 29.14 29.38 1,574,064 -0.33(-1.11%)
Jul 20, 2005 29.71 30.00 29.53 29.71 2,524,056 -0.10(-0.35%)
Jul 19, 2005 29.55 29.86 29.46 29.82 2,238,128 +0.33(+1.11%)
Jul 18, 2005 28.92 29.61 28.92 29.49 3,115,111 +0.34(+1.18%)
Jul 15, 2005 28.50 29.14 28.46 29.14 3,205,973 +0.64(+2.25%)
Jul 14, 2005 28.67 28.94 28.43 28.50 4,209,032 -0.07(-0.26%)
Jul 13, 2005 28.67 28.77 28.31 28.58 3,137,160 -0.21(-0.73%)
Jul 12, 2005 28.40 29.19 27.91 28.79 9,955,463 +0.55(+1.96%)
Jul 11, 2005 27.70 28.35 27.70 28.23 6,527,833 +0.34(+1.23%)
Jul 08, 2005 27.26 28.05 27.17 27.89 4,008,732 +0.64(+2.36%)
Jul 07, 2005 27.32 27.61 27.10 27.25 6,190,196 -0.46(-1.67%)
Jul 06, 2005 27.77 28.01 27.62 27.71 4,214,175 -0.13(-0.48%)
Jul 05, 2005 28.05 28.17 27.77 27.85 4,506,938 -0.13(-0.48%)
Jul 01, 2005 27.77 28.07 27.70 27.98 1,952,144 +0.19(+0.70%)
Jun 30, 2005 27.71 28.04 27.55 27.79 5,307,632 +0.16(+0.59%)
Jun 29, 2005 27.88 27.98 27.20 27.62 4,900,781 -0.40(-1.44%)
Jun 28, 2005 27.26 28.05 27.20 28.02 5,195,174 +0.72(+2.62%)
Jun 27, 2005 27.61 27.62 26.94 27.31 3,857,443 -0.39(-1.40%)
Jun 24, 2005 27.08 28.14 26.56 27.70 13,169,931 +0.45(+1.64%)
Jun 23, 2005 28.19 28.37 27.10 27.25 37,205,408 +0.57(+2.13%)
Jun 22, 2005 22.71 26.80 22.11 26.68 58,221,996 +4.55(+20.58%)
Jun 21, 2005 21.77 22.16 20.90 22.13 2,735,040 +0.34(+1.58%)
Jun 20, 2005 22.25 22.32 21.63 21.78 4,588,500 -0.63(-2.80%)
Jun 17, 2005 22.77 22.86 22.26 22.41 1,819,281 -0.36(-1.57%)
Jun 16, 2005 22.80 23.05 22.65 22.77 2,258,131 +0.06(+0.26%)
Jun 15, 2005 22.26 22.84 22.26 22.71 5,015,932 +0.49(+2.22%)
Jun 14, 2005 22.04 22.40 22.04 22.22 1,434,115 +0.07(+0.34%)
Jun 13, 2005 22.28 22.32 22.01 22.14 1,079,566 -0.13(-0.60%)
Jun 10, 2005 22.28 22.49 22.02 22.28 2,421,419 +0.01(+0.07%)
Jun 09, 2005 22.25 22.40 21.98 22.26 2,198,072 +0.07(+0.34%)
Jun 08, 2005 21.96 22.53 21.96 22.19 3,849,428 +0.25(+1.16%)
Jun 07, 2005 22.19 22.32 21.78 21.93 3,360,256 -0.36(-1.61%)
Jun 06, 2005 22.75 22.77 22.17 22.29 6,831,781 +0.04(+0.20%)
Jun 03, 2005 21.56 22.32 21.46 22.25 4,529,308 +0.55(+2.55%)
Jun 02, 2005 22.17 22.17 21.29 21.69 4,430,193 -0.48(-2.15%)
Jun 01, 2005 22.25 22.61 21.77 22.17 5,080,807 -0.01(-0.07%)
May 31, 2005 20.96 22.38 20.96 22.19 6,109,592 +0.70(+3.27%)
May 27, 2005 21.40 21.65 21.32 21.49 1,808,683 +0.00(+0.00%)
May 26, 2005 21.10 21.50 21.10 21.49 2,601,656 +0.43(+2.06%)
May 25, 2005 20.92 21.65 20.92 21.05 2,494,446 -0.03(-0.14%)
May 24, 2005 20.83 21.10 20.71 21.08 1,796,358 +0.13(+0.64%)
May 23, 2005 21.05 21.34 20.80 20.95 2,296,377 -0.45(-2.09%)
May 20, 2005 20.92 21.52 20.71 21.40 3,552,967 +0.27(+1.27%)
May 19, 2005 21.20 21.28 20.99 21.13 2,177,553 -0.12(-0.56%)
May 18, 2005 21.05 21.38 20.90 21.25 5,493,023 +0.37(+1.79%)
May 17, 2005 20.32 21.11 20.05 20.87 5,076,092 +0.54(+2.64%)
May 16, 2005 20.23 20.43 19.92 20.34 3,888,205 -0.15(-0.73%)
May 13, 2005 20.44 20.66 20.16 20.48 6,615,761 -0.12(-0.58%)
May 12, 2005 19.68 21.28 19.29 20.60 18,679,352 +0.06(+0.29%)
May 11, 2005 20.16 20.86 20.07 20.54 6,437,655 +0.51(+2.53%)
May 10, 2005 19.99 20.26 19.13 20.04 7,497,773 +0.00(+0.00%)
May 09, 2005 20.83 20.90 19.84 20.04 29,491,796 +3.15(+18.66%)
May 06, 2005 16.13 18.16 16.13 16.89 16,710,493 +0.85(+5.31%)
May 05, 2005 16.04 16.26 15.84 16.04 2,887,192 -0.06(-0.37%)
May 04, 2005 15.45 16.21 15.42 16.10 2,468,008 +0.63(+4.05%)
May 03, 2005 15.12 15.68 15.08 15.47 1,856,502 +0.24(+1.57%)
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.