Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.32 26.67 26.32 26.44 71,348 +0.14(+0.54%)
Jul 28, 2005 25.73 26.38 25.73 26.30 73,996 +0.91(+3.59%)
Jul 27, 2005 25.25 25.61 24.68 25.39 109,009 +0.63(+2.55%)
Jul 26, 2005 24.14 24.80 23.59 24.76 223,902 +0.10(+0.39%)
Jul 25, 2005 25.50 25.59 24.51 24.66 153,142 -1.53(-5.84%)
Jul 22, 2005 26.59 26.59 26.03 26.19 47,958 -0.40(-1.51%)
Jul 21, 2005 26.34 26.68 26.10 26.59 70,024 +0.41(+1.56%)
Jul 20, 2005 25.69 26.35 25.49 26.18 41,926 +0.48(+1.85%)
Jul 19, 2005 26.01 26.01 25.49 25.71 55,755 -0.17(-0.66%)
Jul 18, 2005 25.69 26.10 25.69 25.88 38,690 -0.05(-0.21%)
Jul 15, 2005 26.27 26.27 25.90 25.93 6,178 -0.32(-1.21%)
Jul 14, 2005 26.69 26.79 26.18 26.25 33,247 -0.27(-1.01%)
Jul 13, 2005 26.47 26.63 26.47 26.52 36,189 +0.14(+0.54%)
Jul 12, 2005 26.17 26.44 25.83 26.37 46,781 +0.30(+1.15%)
Jul 11, 2005 25.59 26.10 25.59 26.08 30,599 +0.51(+1.99%)
Jul 08, 2005 25.49 25.63 25.39 25.57 36,483 +0.32(+1.27%)
Jul 07, 2005 24.88 25.31 24.84 25.25 23,979 +0.04(+0.16%)
Jul 06, 2005 25.49 25.49 24.93 25.21 46,634 -0.43(-1.70%)
Jul 05, 2005 25.80 25.83 25.56 25.64 23,243 -0.37(-1.41%)
Jul 01, 2005 25.74 26.17 25.74 26.01 13,681 +0.24(+0.95%)
Jun 30, 2005 25.71 25.87 25.71 25.76 23,979 +0.06(+0.24%)
Jun 29, 2005 25.68 26.16 25.68 25.70 9,709 +0.11(+0.43%)
Jun 28, 2005 25.46 25.73 25.46 25.59 40,749 +0.12(+0.48%)
Jun 27, 2005 25.15 25.71 25.15 25.47 61,639 +0.25(+1.00%)
Jun 24, 2005 25.39 25.46 25.15 25.22 44,868 -0.29(-1.15%)
Jun 23, 2005 25.54 26.01 25.50 25.51 66,494 -0.31(-1.21%)
Jun 22, 2005 26.03 26.03 25.76 25.82 17,653 -0.21(-0.81%)
Jun 21, 2005 26.23 26.23 25.91 26.03 21,183 -0.20(-0.75%)
Jun 20, 2005 26.32 26.32 26.00 26.23 38,837 -0.06(-0.23%)
Jun 17, 2005 26.27 26.40 26.14 26.29 21,183 +0.38(+1.47%)
Jun 16, 2005 25.36 26.04 25.36 25.91 81,646 +0.83(+3.31%)
Jun 15, 2005 24.47 25.15 24.47 25.08 89,737 -0.05(-0.22%)
Jun 14, 2005 24.45 25.14 23.98 25.14 56,343 +1.03(+4.26%)
Jun 13, 2005 24.34 24.44 24.11 24.11 33,247 -0.01(-0.03%)
Jun 10, 2005 23.81 24.15 23.80 24.12 27,656 +0.48(+2.04%)
Jun 09, 2005 24.00 24.00 23.42 23.64 41,043 -0.70(-2.88%)
Jun 08, 2005 24.28 24.45 24.18 24.34 23,243 +0.07(+0.28%)
Jun 07, 2005 24.36 24.36 24.23 24.27 40,161 -0.20(-0.81%)
Jun 06, 2005 24.81 24.81 24.03 24.46 56,049 -0.67(-2.68%)
Jun 03, 2005 25.49 25.59 24.95 25.14 39,425 -0.20(-0.80%)
Jun 02, 2005 24.78 25.40 24.78 25.34 42,367 +0.61(+2.47%)
Jun 01, 2005 24.44 24.73 24.13 24.73 47,222 +0.43(+1.76%)
May 31, 2005 24.51 24.51 23.97 24.30 49,135 +0.05(+0.20%)
May 27, 2005 23.83 24.25 23.83 24.25 53,695 +0.56(+2.38%)
May 26, 2005 23.64 23.76 23.57 23.69 24,273 +0.18(+0.78%)
May 25, 2005 23.63 23.76 23.39 23.51 23,096 -0.11(-0.46%)
May 24, 2005 23.25 23.61 23.11 23.61 24,861 +0.10(+0.40%)
May 23, 2005 23.56 23.56 23.36 23.52 9,415 -0.07(-0.29%)
May 20, 2005 23.67 23.68 23.27 23.59 14,858 -0.12(-0.52%)
May 19, 2005 23.45 23.71 23.32 23.71 13,681 +0.14(+0.61%)
May 18, 2005 23.32 23.76 23.32 23.57 18,977 +0.52(+2.27%)
May 17, 2005 22.81 23.13 22.61 23.04 15,593 +0.23(+1.01%)
May 16, 2005 22.43 23.05 22.30 22.81 54,283 +0.34(+1.51%)
May 13, 2005 22.57 22.57 22.34 22.47 32,217 -0.18(-0.78%)
May 12, 2005 23.59 23.61 22.47 22.65 43,544 -0.96(-4.06%)
May 11, 2005 23.72 23.79 23.25 23.61 19,124 -0.19(-0.80%)
May 10, 2005 24.21 24.21 23.79 23.80 15,005 -0.67(-2.72%)
May 09, 2005 23.76 24.46 23.76 24.46 56,784 +0.07(+0.28%)
May 06, 2005 24.46 24.46 24.24 24.40 17,506 +0.32(+1.33%)
May 05, 2005 24.17 24.34 23.69 24.08 19,565 -0.03(-0.11%)
May 04, 2005 23.48 24.13 23.48 24.10 18,388 +0.82(+3.53%)
May 03, 2005 22.83 23.44 22.83 23.28 61,786 +0.37(+1.63%)
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.