Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.79 27.51 26.38 26.79 101,964 -0.24(-0.89%)
Jul 28, 2005 26.24 27.17 26.12 27.03 61,459 +0.80(+3.05%)
Jul 27, 2005 26.43 26.95 25.87 26.23 44,808 +0.26(+1.00%)
Jul 26, 2005 25.49 26.41 25.29 25.97 50,092 +0.49(+1.92%)
Jul 25, 2005 25.39 25.73 25.33 25.48 65,394 -0.05(-0.20%)
Jul 22, 2005 25.50 25.70 25.26 25.53 35,708 +0.02(+0.08%)
Jul 21, 2005 25.39 25.76 25.30 25.51 71,114 -0.22(-0.86%)
Jul 20, 2005 25.55 25.77 25.50 25.73 43,924 +0.12(+0.47%)
Jul 19, 2005 24.71 26.10 24.71 25.61 113,327 +0.90(+3.64%)
Jul 18, 2005 25.11 25.36 24.65 24.71 121,734 -0.72(-2.83%)
Jul 15, 2005 25.36 25.63 25.34 25.43 70,328 -0.17(-0.66%)
Jul 14, 2005 25.19 25.90 25.19 25.60 41,184 +0.10(+0.39%)
Jul 13, 2005 25.26 25.63 25.05 25.50 74,166 +0.18(+0.71%)
Jul 12, 2005 24.63 25.36 24.20 25.32 201,182 -0.76(-2.91%)
Jul 11, 2005 25.81 26.44 25.56 26.08 147,682 +0.51(+1.99%)
Jul 08, 2005 25.87 25.87 25.23 25.57 113,158 -0.01(-0.04%)
Jul 07, 2005 24.31 25.89 24.19 25.58 188,316 +1.06(+4.32%)
Jul 06, 2005 24.39 24.60 24.11 24.52 230,569 +0.13(+0.53%)
Jul 05, 2005 24.75 24.75 24.20 24.39 93,000 -0.21(-0.85%)
Jul 01, 2005 24.73 24.75 24.23 24.60 71,200 +0.13(+0.53%)
Jun 30, 2005 24.04 24.60 24.04 24.47 116,302 +0.52(+2.17%)
Jun 29, 2005 23.80 24.10 23.64 23.95 130,808 +0.20(+0.84%)
Jun 28, 2005 24.09 24.09 23.59 23.75 232,718 -0.20(-0.84%)
Jun 27, 2005 24.01 24.15 23.74 23.95 127,341 +0.06(+0.25%)
Jun 24, 2005 24.01 24.10 23.00 23.89 366,578 -0.18(-0.75%)
Jun 23, 2005 24.28 24.32 23.98 24.07 97,597 -0.25(-1.03%)
Jun 22, 2005 24.25 24.50 24.00 24.32 253,452 +0.01(+0.04%)
Jun 21, 2005 23.74 24.41 23.74 24.31 79,838 +0.55(+2.31%)
Jun 20, 2005 23.50 24.10 23.44 23.76 127,697 -0.04(-0.17%)
Jun 17, 2005 24.51 24.62 23.52 23.80 221,877 -0.57(-2.34%)
Jun 16, 2005 22.99 24.75 22.56 24.37 324,387 +1.37(+5.96%)
Jun 15, 2005 22.63 23.11 22.25 23.00 202,787 +0.45(+2.00%)
Jun 14, 2005 22.50 22.59 21.68 22.55 292,456 +0.49(+2.22%)
Jun 13, 2005 20.09 22.50 19.75 22.06 584,850 +2.13(+10.69%)
Jun 10, 2005 19.97 20.00 19.83 19.93 41,862 +0.00(+0.00%)
Jun 09, 2005 19.85 19.98 19.60 19.93 9,137 +0.07(+0.35%)
Jun 08, 2005 20.00 20.19 19.86 19.86 18,653 +0.00(+0.00%)
Jun 07, 2005 19.75 20.14 19.63 19.86 63,395 +0.33(+1.69%)
Jun 06, 2005 19.60 19.68 18.88 19.53 69,698 -0.15(-0.76%)
Jun 03, 2005 20.00 20.00 19.13 19.68 106,552 -0.32(-1.60%)
Jun 02, 2005 20.00 20.15 19.80 20.00 120,718 +0.14(+0.70%)
Jun 01, 2005 19.10 20.10 18.72 19.86 137,394 +0.77(+4.03%)
May 31, 2005 19.27 19.75 18.37 19.09 154,096 +0.15(+0.79%)
May 27, 2005 18.09 19.23 18.09 18.94 115,864 +0.85(+4.70%)
May 26, 2005 18.23 18.94 18.01 18.09 91,250 +0.06(+0.33%)
May 25, 2005 18.09 18.25 17.96 18.03 127,555 -0.01(-0.06%)
May 24, 2005 17.85 18.15 17.85 18.04 124,200 +0.26(+1.46%)
May 23, 2005 17.93 18.47 17.65 17.78 195,258 +0.08(+0.45%)
May 20, 2005 17.50 17.90 17.50 17.70 97,668 +0.00(+0.00%)
May 19, 2005 17.88 17.91 17.50 17.70 25,207 -0.18(-1.01%)
May 18, 2005 17.66 17.94 17.45 17.88 38,000 +0.60(+3.47%)
May 17, 2005 17.37 17.46 17.25 17.28 59,145 -0.37(-2.10%)
May 16, 2005 17.32 17.65 17.32 17.65 28,329 +0.20(+1.15%)
May 13, 2005 17.89 17.93 17.45 17.45 13,440 -0.43(-2.40%)
May 12, 2005 17.69 18.03 17.62 17.88 32,316 +0.11(+0.62%)
May 11, 2005 18.05 18.05 17.61 17.77 7,090 -0.19(-1.06%)
May 10, 2005 17.89 18.03 17.85 17.96 57,713 -0.04(-0.22%)
May 09, 2005 17.65 18.15 17.15 18.00 52,831 +0.19(+1.07%)
May 06, 2005 18.04 18.10 17.72 17.81 21,070 -0.09(-0.50%)
May 05, 2005 17.85 18.05 17.78 17.90 36,661 +0.05(+0.28%)
May 04, 2005 17.48 17.85 17.42 17.85 31,029 +0.48(+2.76%)
May 03, 2005 16.92 17.43 16.90 17.37 63,045 +0.34(+2.00%)
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.