Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.46 29.65 29.18 29.37 93,900 +0.01(+0.03%)
Jul 28, 2005 29.51 29.59 29.31 29.36 79,900 -0.11(-0.37%)
Jul 27, 2005 29.52 29.67 28.95 29.47 53,500 -0.01(-0.03%)
Jul 26, 2005 29.39 29.64 29.05 29.48 62,300 +0.18(+0.61%)
Jul 25, 2005 29.72 29.97 29.30 29.30 63,100 -0.44(-1.48%)
Jul 22, 2005 29.13 29.75 28.97 29.74 71,000 +0.63(+2.16%)
Jul 21, 2005 29.74 29.85 29.01 29.11 64,900 -0.76(-2.54%)
Jul 20, 2005 29.68 30.00 29.29 29.87 59,900 +0.05(+0.17%)
Jul 19, 2005 29.10 29.87 28.92 29.82 140,100 +1.12(+3.90%)
Jul 18, 2005 29.40 29.40 28.54 28.70 148,500 -0.86(-2.91%)
Jul 15, 2005 29.25 29.70 29.25 29.56 103,600 +0.06(+0.20%)
Jul 14, 2005 30.09 30.10 29.30 29.50 87,700 -0.40(-1.34%)
Jul 13, 2005 30.10 30.39 29.81 29.90 98,100 -0.25(-0.83%)
Jul 12, 2005 30.74 30.76 29.93 30.15 84,800 -0.70(-2.27%)
Jul 11, 2005 30.89 31.20 30.60 30.85 92,600 +0.01(+0.03%)
Jul 08, 2005 30.99 31.20 30.18 30.84 93,300 -0.08(-0.26%)
Jul 07, 2005 31.00 31.15 30.62 30.92 65,900 -0.41(-1.31%)
Jul 06, 2005 32.20 32.38 31.05 31.33 76,300 -0.67(-2.09%)
Jul 05, 2005 30.85 32.01 30.85 32.00 102,300 +1.21(+3.93%)
Jul 01, 2005 30.71 30.85 30.35 30.79 45,000 +0.23(+0.75%)
Jun 30, 2005 30.57 30.95 30.50 30.56 51,200 -0.02(-0.05%)
Jun 29, 2005 30.80 31.05 30.48 30.57 20,700 -0.19(-0.62%)
Jun 28, 2005 30.35 30.77 30.25 30.77 61,100 +0.52(+1.70%)
Jun 27, 2005 30.25 30.56 30.23 30.25 42,500 -0.70(-2.26%)
Jun 24, 2005 31.33 31.33 30.36 30.95 49,300 -0.36(-1.15%)
Jun 23, 2005 30.11 31.50 30.11 31.31 62,800 +1.18(+3.92%)
Jun 22, 2005 30.35 30.45 29.88 30.13 13,300 -0.21(-0.69%)
Jun 21, 2005 30.36 30.80 30.20 30.34 21,100 +0.05(+0.17%)
Jun 20, 2005 30.41 30.61 30.05 30.29 31,600 -0.25(-0.80%)
Jun 17, 2005 30.88 30.93 30.39 30.54 77,900 +0.11(+0.36%)
Jun 16, 2005 29.35 30.43 29.30 30.43 42,900 +0.81(+2.74%)
Jun 15, 2005 29.16 29.61 28.64 29.61 24,500 +0.45(+1.56%)
Jun 14, 2005 29.27 29.29 28.91 29.16 19,700 +0.16(+0.55%)
Jun 13, 2005 28.93 29.08 28.62 29.00 21,800 +0.00(+0.00%)
Jun 10, 2005 29.16 29.36 28.96 29.00 8,500 -0.28(-0.96%)
Jun 09, 2005 28.57 29.30 28.46 29.28 14,500 +0.58(+2.02%)
Jun 08, 2005 29.10 29.27 28.59 28.70 23,100 -0.39(-1.32%)
Jun 07, 2005 29.02 29.41 29.02 29.09 18,700 +0.13(+0.45%)
Jun 06, 2005 28.99 29.27 28.84 28.95 20,100 -0.03(-0.10%)
Jun 03, 2005 28.88 29.07 28.72 28.98 18,300 -0.01(-0.03%)
Jun 02, 2005 28.85 29.04 28.61 29.00 13,700 +0.05(+0.16%)
Jun 01, 2005 28.41 28.98 28.41 28.95 18,200 +0.60(+2.12%)
May 31, 2005 28.61 28.84 28.25 28.35 28,700 -0.13(-0.47%)
May 27, 2005 28.06 28.57 27.90 28.48 17,500 +0.43(+1.51%)
May 26, 2005 27.93 28.25 27.75 28.06 23,900 +0.24(+0.88%)
May 25, 2005 28.35 28.39 27.73 27.82 40,100 -0.51(-1.82%)
May 24, 2005 28.14 28.37 28.13 28.33 10,000 +0.07(+0.27%)
May 23, 2005 28.41 28.55 28.12 28.25 15,200 -0.16(-0.55%)
May 20, 2005 28.71 28.74 28.25 28.41 12,100 -0.20(-0.68%)
May 19, 2005 28.55 29.00 28.50 28.61 15,600 -0.15(-0.52%)
May 18, 2005 28.30 29.00 28.06 28.75 56,600 +0.57(+2.04%)
May 17, 2005 28.11 28.18 27.91 28.18 58,100 -0.05(-0.18%)
May 16, 2005 28.23 28.43 28.09 28.23 25,000 -0.00(-0.02%)
May 13, 2005 28.23 28.38 28.20 28.23 35,500 -0.02(-0.05%)
May 12, 2005 28.38 28.57 28.12 28.25 32,500 -0.15(-0.53%)
May 11, 2005 28.33 28.63 28.16 28.40 25,600 +0.00(+0.02%)
May 10, 2005 28.66 28.67 28.16 28.39 25,300 -0.27(-0.92%)
May 09, 2005 28.18 28.66 28.10 28.66 35,800 +0.27(+0.97%)
May 06, 2005 28.20 28.47 27.96 28.39 20,100 +0.21(+0.75%)
May 05, 2005 28.09 28.23 27.95 28.18 17,900 +0.07(+0.27%)
May 04, 2005 28.23 28.38 27.94 28.10 20,700 -0.13(-0.48%)
May 03, 2005 27.94 28.40 27.48 28.23 42,700 +0.29(+1.06%)
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.