Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.91 29.19 28.35 28.35 4,413,055 -0.62(-2.14%)
Jul 28, 2005 28.86 28.99 28.63 28.97 3,296,143 +0.05(+0.17%)
Jul 27, 2005 28.94 29.13 28.59 28.92 5,277,487 -0.17(-0.58%)
Jul 26, 2005 28.84 29.16 28.66 29.09 6,228,119 +0.42(+1.46%)
Jul 25, 2005 28.23 29.01 28.18 28.67 5,565,957 +0.32(+1.13%)
Jul 22, 2005 27.60 28.74 27.56 28.35 12,168,623 +1.35(+5.00%)
Jul 21, 2005 27.83 27.90 26.77 27.00 9,847,638 -1.10(-3.91%)
Jul 20, 2005 27.51 28.10 27.38 28.10 6,131,165 +0.22(+0.79%)
Jul 19, 2005 27.63 27.92 27.21 27.88 4,058,265 +0.39(+1.42%)
Jul 18, 2005 27.64 27.64 27.38 27.49 4,902,191 -0.24(-0.87%)
Jul 15, 2005 27.97 28.00 27.49 27.73 4,836,719 -0.17(-0.61%)
Jul 14, 2005 28.20 28.25 27.68 27.90 6,235,280 -0.09(-0.32%)
Jul 13, 2005 27.91 28.18 27.71 27.99 3,767,258 +0.20(+0.72%)
Jul 12, 2005 27.80 28.03 27.56 27.79 4,369,021 -0.07(-0.25%)
Jul 11, 2005 27.64 28.00 27.48 27.86 7,135,696 +0.40(+1.46%)
Jul 08, 2005 26.67 27.49 26.59 27.46 7,663,013 +0.72(+2.69%)
Jul 07, 2005 26.25 26.80 26.17 26.74 7,465,050 +0.28(+1.06%)
Jul 06, 2005 25.61 26.76 25.55 26.46 9,762,941 +0.78(+3.04%)
Jul 05, 2005 25.33 25.94 25.25 25.68 4,962,800 +0.20(+0.78%)
Jul 01, 2005 25.65 25.71 25.22 25.48 2,964,900 -0.02(-0.08%)
Jun 30, 2005 25.55 25.79 25.43 25.50 4,964,356 -0.03(-0.12%)
Jun 29, 2005 25.70 25.72 25.28 25.53 4,507,529 -0.10(-0.39%)
Jun 28, 2005 25.75 25.91 25.56 25.63 5,592,702 -0.03(-0.12%)
Jun 27, 2005 26.03 26.24 25.45 25.66 6,585,255 -0.40(-1.53%)
Jun 24, 2005 26.25 26.32 25.92 26.06 6,952,331 -0.16(-0.61%)
Jun 23, 2005 26.66 26.84 26.20 26.22 14,014,853 -0.41(-1.54%)
Jun 22, 2005 26.65 26.86 26.50 26.63 7,237,152 +0.04(+0.15%)
Jun 21, 2005 26.28 26.65 26.20 26.59 5,686,900 +0.22(+0.83%)
Jun 20, 2005 26.34 26.70 26.25 26.37 5,232,789 -0.13(-0.49%)
Jun 17, 2005 26.94 26.99 26.35 26.50 5,982,387 -0.15(-0.56%)
Jun 16, 2005 26.42 26.90 26.32 26.65 6,816,480 +0.26(+0.99%)
Jun 15, 2005 26.62 26.69 25.97 26.39 11,050,909 -0.09(-0.34%)
Jun 14, 2005 26.89 27.10 26.36 26.48 4,803,922 -0.40(-1.49%)
Jun 13, 2005 26.79 27.25 26.71 26.88 5,672,760 +0.09(+0.34%)
Jun 10, 2005 27.44 27.52 26.72 26.79 7,463,330 -0.85(-3.08%)
Jun 09, 2005 27.01 27.66 26.77 27.64 11,800,105 -0.44(-1.57%)
Jun 08, 2005 28.10 28.31 27.83 28.08 7,165,325 +0.25(+0.90%)
Jun 07, 2005 28.38 28.93 27.79 27.83 6,449,685 -0.48(-1.70%)
Jun 06, 2005 28.20 28.43 28.01 28.31 3,994,750 +0.09(+0.32%)
Jun 03, 2005 28.86 28.94 28.20 28.22 4,067,654 -0.58(-2.01%)
Jun 02, 2005 28.09 28.82 28.01 28.80 5,415,500 +0.66(+2.35%)
Jun 01, 2005 27.83 28.25 27.65 28.14 5,638,361 +0.37(+1.33%)
May 31, 2005 28.16 28.37 27.75 27.77 5,803,490 -0.36(-1.28%)
May 27, 2005 28.45 28.49 27.89 28.13 3,221,374 -0.37(-1.30%)
May 26, 2005 28.12 28.70 28.12 28.50 5,487,321 +0.50(+1.79%)
May 25, 2005 27.81 28.20 27.75 28.00 4,181,737 -0.43(-1.51%)
May 24, 2005 28.25 28.43 28.00 28.43 5,487,300 +0.18(+0.64%)
May 23, 2005 28.30 28.67 27.99 28.25 8,532,115 -0.11(-0.39%)
May 20, 2005 27.79 28.36 27.56 28.36 7,210,944 +0.65(+2.35%)
May 19, 2005 27.57 28.19 27.48 27.71 6,974,905 +0.26(+0.95%)
May 18, 2005 26.98 27.53 26.62 27.45 6,591,600 +0.56(+2.08%)
May 17, 2005 26.90 26.99 26.54 26.89 4,822,285 -0.16(-0.59%)
May 16, 2005 26.93 27.14 26.77 27.05 3,914,053 +0.22(+0.82%)
May 13, 2005 26.47 27.21 26.20 26.83 7,471,714 +0.71(+2.72%)
May 12, 2005 26.23 26.55 25.97 26.12 7,196,591 -0.01(-0.04%)
May 11, 2005 26.67 26.85 25.83 26.13 10,152,854 -0.50(-1.88%)
May 10, 2005 26.71 26.98 26.40 26.63 5,007,816 -0.22(-0.82%)
May 09, 2005 26.85 27.15 26.72 26.85 5,553,256 -0.07(-0.26%)
May 06, 2005 27.12 27.12 26.75 26.92 4,252,236 -0.01(-0.04%)
May 05, 2005 26.72 26.99 26.60 26.93 4,897,286 +0.12(+0.45%)
May 04, 2005 26.54 26.95 26.39 26.81 6,644,327 +0.48(+1.82%)
May 03, 2005 26.53 26.80 26.11 26.33 6,049,254 -0.22(-0.83%)
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.