Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.71 28.95 28.47 28.47 1,428,853 -0.21(-0.74%)
Jul 28, 2005 28.66 28.95 28.59 28.69 987,319 +0.19(+0.65%)
Jul 27, 2005 28.52 28.80 28.41 28.50 1,215,987 +0.09(+0.33%)
Jul 26, 2005 28.40 28.60 28.20 28.41 1,231,436 -0.06(-0.21%)
Jul 25, 2005 27.22 28.86 27.09 28.47 2,425,725 +1.42(+5.24%)
Jul 22, 2005 26.96 27.13 26.80 27.05 722,092 +0.09(+0.35%)
Jul 21, 2005 27.13 27.24 26.94 26.96 538,355 -0.26(-0.97%)
Jul 20, 2005 26.89 27.38 26.80 27.22 457,808 +0.34(+1.26%)
Jul 19, 2005 27.09 27.13 26.74 26.88 647,088 -0.06(-0.22%)
Jul 18, 2005 26.94 27.10 26.80 26.94 586,353 -0.14(-0.50%)
Jul 15, 2005 27.13 27.22 26.92 27.08 585,292 -0.06(-0.22%)
Jul 14, 2005 27.26 27.39 27.08 27.13 697,208 +0.20(+0.76%)
Jul 13, 2005 27.13 27.30 26.88 26.93 766,906 -0.26(-0.97%)
Jul 12, 2005 27.21 27.30 26.95 27.19 888,021 -0.14(-0.50%)
Jul 11, 2005 27.34 27.58 27.29 27.33 720,205 +0.12(+0.44%)
Jul 08, 2005 26.88 27.36 26.76 27.21 463,115 +0.34(+1.26%)
Jul 07, 2005 26.46 26.91 26.07 26.87 679,637 +0.07(+0.25%)
Jul 06, 2005 27.00 27.10 26.74 26.80 550,738 -0.33(-1.22%)
Jul 05, 2005 27.26 27.27 26.84 27.13 701,572 -0.20(-0.74%)
Jul 01, 2005 27.55 27.56 27.14 27.34 716,195 -0.10(-0.37%)
Jun 30, 2005 27.27 27.46 27.16 27.44 963,497 +0.09(+0.34%)
Jun 29, 2005 27.23 27.41 27.12 27.35 548,497 +0.12(+0.44%)
Jun 28, 2005 26.96 27.24 26.96 27.23 516,066 +0.34(+1.26%)
Jun 27, 2005 26.92 26.96 26.74 26.89 562,649 -0.03(-0.13%)
Jun 24, 2005 26.91 27.12 26.82 26.92 1,003,004 +0.01(+0.03%)
Jun 23, 2005 27.37 27.42 26.64 26.91 584,702 -0.45(-1.64%)
Jun 22, 2005 27.36 27.59 27.17 27.36 731,408 +0.00(+0.00%)
Jun 21, 2005 27.63 27.72 27.12 27.36 809,950 -0.25(-0.92%)
Jun 20, 2005 27.72 27.75 27.35 27.62 456,393 -0.23(-0.82%)
Jun 17, 2005 27.97 27.97 27.27 27.85 682,113 +0.14(+0.52%)
Jun 16, 2005 27.52 27.80 27.52 27.70 409,103 +0.17(+0.62%)
Jun 15, 2005 27.56 27.63 27.22 27.53 821,272 +0.03(+0.12%)
Jun 14, 2005 27.33 27.51 27.30 27.50 362,991 +0.14(+0.53%)
Jun 13, 2005 27.41 27.60 27.19 27.36 563,239 -0.14(-0.49%)
Jun 10, 2005 27.13 27.74 27.13 27.49 459,223 +0.03(+0.09%)
Jun 09, 2005 27.41 27.47 27.17 27.47 480,451 -0.08(-0.31%)
Jun 08, 2005 27.73 27.79 27.40 27.55 358,746 -0.03(-0.12%)
Jun 07, 2005 27.78 28.02 27.58 27.58 681,877 -0.22(-0.79%)
Jun 06, 2005 27.75 27.94 27.66 27.80 649,564 +0.02(+0.06%)
Jun 03, 2005 27.81 27.97 27.61 27.79 728,932 -0.10(-0.37%)
Jun 02, 2005 27.72 27.91 27.42 27.89 682,113 +0.16(+0.58%)
Jun 01, 2005 27.41 27.93 27.33 27.73 740,489 +0.31(+1.14%)
May 31, 2005 27.58 27.64 27.35 27.41 853,939 -0.21(-0.77%)
May 27, 2005 27.66 27.69 27.48 27.63 349,665 +0.00(+0.00%)
May 26, 2005 27.61 27.74 27.56 27.63 578,452 +0.09(+0.34%)
May 25, 2005 27.63 27.70 27.22 27.53 525,972 -0.23(-0.82%)
May 24, 2005 27.87 27.87 27.48 27.76 720,794 -0.26(-0.94%)
May 23, 2005 27.90 28.15 27.63 28.02 792,732 +0.20(+0.73%)
May 20, 2005 28.01 28.01 27.63 27.82 475,380 -0.06(-0.21%)
May 19, 2005 27.95 27.95 27.69 27.88 464,766 -0.07(-0.24%)
May 18, 2005 27.29 28.08 27.14 27.95 1,155,960 +0.66(+2.42%)
May 17, 2005 27.05 27.30 26.91 27.29 1,158,319 +0.11(+0.41%)
May 16, 2005 26.52 27.19 26.52 27.18 817,498 +0.65(+2.46%)
May 13, 2005 26.88 26.89 26.02 26.52 1,406,918 -0.34(-1.26%)
May 12, 2005 27.41 27.53 26.77 26.86 730,111 -0.59(-2.13%)
May 11, 2005 27.23 27.51 27.09 27.45 626,921 +0.21(+0.78%)
May 10, 2005 27.39 27.51 27.13 27.24 594,136 -0.40(-1.44%)
May 09, 2005 27.49 27.66 27.26 27.63 520,783 +0.08(+0.31%)
May 06, 2005 27.59 27.77 27.47 27.55 573,027 -0.04(-0.15%)
May 05, 2005 27.73 27.73 27.29 27.59 685,297 -0.16(-0.58%)
May 04, 2005 27.69 27.83 27.53 27.75 952,765 +0.14(+0.52%)
May 03, 2005 27.64 27.91 27.50 27.61 924,226 -0.13(-0.46%)
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.