Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.96 26.07 25.79 25.82 716,576 -0.11(-0.42%)
Jul 28, 2005 26.13 26.47 25.64 25.93 1,731,641 +1.04(+4.17%)
Jul 27, 2005 24.93 24.97 24.42 24.89 424,822 +0.03(+0.11%)
Jul 26, 2005 24.76 25.04 24.63 24.87 398,325 +0.16(+0.66%)
Jul 25, 2005 25.04 25.20 24.63 24.70 250,911 -0.38(-1.50%)
Jul 22, 2005 24.93 25.18 24.78 25.08 280,189 +0.19(+0.77%)
Jul 21, 2005 25.27 25.36 24.84 24.89 327,180 -0.37(-1.46%)
Jul 20, 2005 24.87 25.34 24.81 25.25 500,359 +0.33(+1.34%)
Jul 19, 2005 24.93 25.04 24.75 24.92 330,254 +0.08(+0.33%)
Jul 18, 2005 24.83 24.91 24.63 24.84 282,531 -0.04(-0.16%)
Jul 15, 2005 24.46 24.89 24.46 24.88 433,459 +0.27(+1.11%)
Jul 14, 2005 23.99 24.71 23.99 24.61 456,588 +0.46(+1.90%)
Jul 13, 2005 24.49 24.51 24.10 24.15 448,391 -0.31(-1.26%)
Jul 12, 2005 24.69 24.89 24.37 24.46 520,561 -0.22(-0.89%)
Jul 11, 2005 24.42 24.74 24.28 24.67 962,950 +0.36(+1.46%)
Jul 08, 2005 23.79 24.33 23.78 24.32 713,795 +0.56(+2.36%)
Jul 07, 2005 23.76 23.81 23.25 23.76 631,963 +0.01(+0.03%)
Jul 06, 2005 24.21 24.21 23.66 23.75 585,997 -0.48(-1.97%)
Jul 05, 2005 23.62 24.23 23.35 24.23 364,802 +0.59(+2.51%)
Jul 01, 2005 23.57 23.70 23.38 23.64 471,081 +0.07(+0.29%)
Jun 30, 2005 23.55 23.92 23.55 23.57 662,558 +0.18(+0.79%)
Jun 29, 2005 23.15 23.39 23.10 23.38 432,434 +0.29(+1.24%)
Jun 28, 2005 22.78 23.25 22.76 23.10 513,388 +0.42(+1.87%)
Jun 27, 2005 22.82 22.85 22.52 22.67 432,288 -0.14(-0.63%)
Jun 24, 2005 23.01 23.12 22.58 22.82 745,561 -0.18(-0.77%)
Jun 23, 2005 23.70 23.76 22.99 22.99 507,093 -0.71(-3.00%)
Jun 22, 2005 23.77 24.00 23.56 23.70 857,549 +0.09(+0.38%)
Jun 21, 2005 23.81 23.90 23.53 23.62 386,175 -0.16(-0.66%)
Jun 20, 2005 23.91 24.08 23.64 23.77 415,307 -0.31(-1.28%)
Jun 17, 2005 24.18 24.32 23.82 24.08 640,307 +0.12(+0.48%)
Jun 16, 2005 23.98 24.02 23.81 23.96 384,565 -0.05(-0.23%)
Jun 15, 2005 23.77 24.05 23.77 24.02 558,622 +0.28(+1.18%)
Jun 14, 2005 23.33 23.87 23.33 23.74 329,669 +0.45(+1.94%)
Jun 13, 2005 23.34 23.55 23.14 23.29 645,724 -0.18(-0.79%)
Jun 10, 2005 23.50 23.70 23.16 23.47 271,113 +0.14(+0.61%)
Jun 09, 2005 23.00 23.39 22.88 23.33 350,310 +0.36(+1.58%)
Jun 08, 2005 23.53 23.57 22.89 22.97 551,010 -0.54(-2.30%)
Jun 07, 2005 23.59 23.90 23.51 23.51 473,277 -0.03(-0.14%)
Jun 06, 2005 23.09 23.57 22.99 23.54 340,502 +0.52(+2.25%)
Jun 03, 2005 23.36 23.52 23.02 23.02 352,798 -0.33(-1.40%)
Jun 02, 2005 23.23 23.50 23.16 23.35 444,145 +0.13(+0.56%)
Jun 01, 2005 22.82 23.45 22.77 23.22 597,122 +0.42(+1.86%)
May 31, 2005 22.88 23.02 22.75 22.80 483,085 -0.10(-0.42%)
May 27, 2005 22.75 22.94 22.70 22.89 500,652 +0.09(+0.39%)
May 26, 2005 22.88 22.94 22.75 22.80 1,189,268 +0.02(+0.09%)
May 25, 2005 22.92 23.00 22.63 22.78 480,596 -0.16(-0.68%)
May 24, 2005 23.02 23.08 22.76 22.94 380,905 +0.11(+0.48%)
May 23, 2005 23.01 23.14 22.67 22.83 467,714 -0.14(-0.59%)
May 20, 2005 23.16 23.16 22.67 22.97 293,510 -0.14(-0.62%)
May 19, 2005 23.16 23.25 22.89 23.11 351,188 -0.04(-0.18%)
May 18, 2005 22.88 23.35 22.76 23.15 444,438 +0.55(+2.42%)
May 17, 2005 22.13 22.75 22.00 22.60 471,081 +0.44(+1.97%)
May 16, 2005 21.79 22.17 21.79 22.17 538,859 +0.42(+1.95%)
May 13, 2005 22.20 22.20 21.47 21.74 424,236 -0.34(-1.55%)
May 12, 2005 22.75 22.89 22.00 22.08 511,484 -0.62(-2.74%)
May 11, 2005 22.56 22.76 22.32 22.71 395,983 +0.21(+0.94%)
May 10, 2005 22.82 22.82 22.47 22.49 572,090 -0.43(-1.88%)
May 09, 2005 22.56 22.94 22.53 22.93 532,857 +0.37(+1.64%)
May 06, 2005 22.47 22.61 22.21 22.56 704,719 +0.16(+0.73%)
May 05, 2005 22.60 22.85 22.27 22.39 530,954 -0.31(-1.35%)
May 04, 2005 22.37 22.80 22.32 22.70 754,345 +0.28(+1.25%)
May 03, 2005 22.65 22.71 22.26 22.42 659,338 -0.35(-1.53%)
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.