Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 20.16 20.16 19.79 19.80 3,002,905 -0.31(-1.56%)
Jul 28, 2005 19.97 20.14 19.89 20.12 4,225,460 +0.15(+0.77%)
Jul 27, 2005 19.86 19.98 19.66 19.96 4,397,951 +0.25(+1.29%)
Jul 26, 2005 19.70 19.97 19.55 19.71 5,377,451 +0.12(+0.62%)
Jul 25, 2005 19.61 19.86 19.54 19.59 3,799,274 +0.03(+0.15%)
Jul 22, 2005 19.64 19.73 19.47 19.56 4,565,401 -0.12(-0.60%)
Jul 21, 2005 18.95 19.68 18.91 19.68 8,796,462 +0.73(+3.86%)
Jul 20, 2005 18.63 18.95 18.50 18.95 2,899,298 +0.32(+1.71%)
Jul 19, 2005 18.66 18.73 18.51 18.63 4,330,187 +0.07(+0.38%)
Jul 18, 2005 18.76 18.82 18.56 18.56 3,204,517 -0.11(-0.61%)
Jul 15, 2005 18.57 18.69 18.39 18.67 3,632,384 +0.10(+0.52%)
Jul 14, 2005 18.78 18.87 18.50 18.57 5,052,911 -0.06(-0.31%)
Jul 13, 2005 18.66 18.71 18.57 18.63 3,346,486 +0.06(+0.33%)
Jul 12, 2005 18.97 19.02 18.41 18.57 6,209,943 -0.38(-2.00%)
Jul 11, 2005 18.96 19.05 18.86 18.95 3,909,321 +0.06(+0.32%)
Jul 08, 2005 18.48 18.94 18.46 18.89 3,149,074 +0.40(+2.18%)
Jul 07, 2005 18.36 18.53 18.23 18.48 4,996,348 -0.05(-0.27%)
Jul 06, 2005 18.63 18.70 18.51 18.53 5,164,078 -0.20(-1.09%)
Jul 05, 2005 18.86 18.96 18.72 18.74 5,135,516 -0.13(-0.68%)
Jul 01, 2005 18.78 19.07 18.71 18.87 5,587,464 +0.18(+0.94%)
Jun 30, 2005 18.68 18.76 18.62 18.69 5,838,080 +0.03(+0.15%)
Jun 29, 2005 18.81 18.83 18.64 18.66 4,287,344 -0.14(-0.74%)
Jun 28, 2005 18.73 19.00 18.71 18.80 4,579,962 +0.14(+0.77%)
Jun 27, 2005 18.50 18.67 18.41 18.66 3,746,071 +0.16(+0.85%)
Jun 24, 2005 18.87 18.87 18.46 18.50 7,650,351 -0.35(-1.84%)
Jun 23, 2005 19.36 19.40 18.82 18.85 4,826,937 -0.47(-2.46%)
Jun 22, 2005 19.61 19.62 19.25 19.32 3,429,931 -0.19(-0.97%)
Jun 21, 2005 19.55 19.60 19.45 19.51 2,246,858 -0.04(-0.20%)
Jun 20, 2005 19.55 19.61 19.40 19.55 2,168,733 -0.05(-0.27%)
Jun 17, 2005 19.50 19.64 19.30 19.61 5,172,759 +0.29(+1.50%)
Jun 16, 2005 19.27 19.43 19.20 19.32 2,654,563 +0.01(+0.06%)
Jun 15, 2005 19.48 19.55 18.98 19.31 4,791,935 -0.17(-0.90%)
Jun 14, 2005 19.45 19.58 19.35 19.48 2,450,151 -0.04(-0.22%)
Jun 13, 2005 19.36 19.68 19.31 19.52 3,262,761 +0.09(+0.44%)
Jun 10, 2005 19.29 19.63 19.28 19.44 2,894,818 -0.03(-0.13%)
Jun 09, 2005 19.64 19.66 19.41 19.46 4,234,421 -0.25(-1.25%)
Jun 08, 2005 19.87 19.92 19.65 19.71 1,681,783 -0.05(-0.25%)
Jun 07, 2005 19.85 20.00 19.74 19.76 2,792,332 -0.06(-0.31%)
Jun 06, 2005 19.75 19.85 19.65 19.82 2,510,354 +0.12(+0.62%)
Jun 03, 2005 19.90 19.91 19.60 19.70 2,238,178 -0.20(-1.02%)
Jun 02, 2005 19.80 19.92 19.70 19.90 3,223,278 +0.12(+0.60%)
Jun 01, 2005 19.72 19.98 19.53 19.78 6,063,774 +0.10(+0.49%)
May 31, 2005 19.55 19.80 19.39 19.69 9,411,380 +0.19(+0.97%)
May 27, 2005 19.46 19.56 19.42 19.50 3,732,070 +0.01(+0.07%)
May 26, 2005 19.26 19.51 19.26 19.48 4,178,697 +0.27(+1.39%)
May 25, 2005 19.23 19.27 19.08 19.22 2,871,857 -0.05(-0.26%)
May 24, 2005 19.40 19.40 19.16 19.27 4,012,087 -0.13(-0.68%)
May 23, 2005 19.12 19.46 19.12 19.40 3,401,089 +0.33(+1.72%)
May 20, 2005 19.30 19.32 18.94 19.07 3,647,784 -0.23(-1.20%)
May 19, 2005 19.17 19.35 19.05 19.30 3,877,959 +0.13(+0.67%)
May 18, 2005 19.07 19.24 18.96 19.17 4,016,847 +0.16(+0.86%)
May 17, 2005 18.91 19.01 18.63 19.01 4,948,185 +0.03(+0.15%)
May 16, 2005 18.78 19.01 18.75 18.98 4,230,781 +0.21(+1.14%)
May 13, 2005 18.72 18.97 18.63 18.77 4,410,552 +0.04(+0.19%)
May 12, 2005 19.02 19.06 18.72 18.73 6,284,147 +0.04(+0.19%)
May 11, 2005 18.21 18.80 18.20 18.70 10,015,937 +0.57(+3.17%)
May 10, 2005 18.41 18.43 18.11 18.12 5,341,889 -0.44(-2.39%)
May 09, 2005 18.46 18.61 18.43 18.56 2,193,655 +0.02(+0.12%)
May 06, 2005 18.53 18.69 18.48 18.54 3,348,726 +0.17(+0.91%)
May 05, 2005 18.41 18.46 18.20 18.37 3,858,077 -0.09(-0.48%)
May 04, 2005 18.03 18.47 18.03 18.46 4,402,711 +0.15(+0.84%)
May 03, 2005 18.09 18.43 18.06 18.31 6,480,439 +0.14(+0.75%)
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.