Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.91 22.99 22.79 22.86 793,082 -0.10(-0.45%)
Jul 28, 2005 22.97 23.06 22.91 22.97 1,252,758 +0.08(+0.34%)
Jul 27, 2005 23.12 23.14 22.84 22.89 788,600 -0.21(-0.89%)
Jul 26, 2005 23.07 23.15 22.98 23.09 629,594 +0.11(+0.49%)
Jul 25, 2005 23.07 23.21 22.95 22.98 604,262 -0.13(-0.56%)
Jul 22, 2005 23.33 23.34 23.06 23.11 1,044,452 -0.32(-1.36%)
Jul 21, 2005 23.75 23.81 23.25 23.43 2,365,412 -0.92(-3.79%)
Jul 20, 2005 24.06 24.38 23.97 24.35 685,129 +0.18(+0.74%)
Jul 19, 2005 23.91 24.27 23.91 24.17 815,101 +0.26(+1.07%)
Jul 18, 2005 24.02 24.16 23.81 23.91 920,910 -0.18(-0.75%)
Jul 15, 2005 24.00 24.09 23.78 24.09 519,108 +0.17(+0.73%)
Jul 14, 2005 23.99 24.16 23.90 23.92 667,397 -0.06(-0.24%)
Jul 13, 2005 24.18 24.20 23.87 23.98 827,962 +0.02(+0.06%)
Jul 12, 2005 23.89 24.01 23.67 23.96 626,086 +0.27(+1.13%)
Jul 11, 2005 23.37 23.75 23.37 23.69 589,063 +0.42(+1.79%)
Jul 08, 2005 22.67 23.28 22.66 23.28 816,270 +0.41(+1.77%)
Jul 07, 2005 22.19 22.88 22.13 22.87 1,850,785 +0.15(+0.68%)
Jul 06, 2005 22.44 22.85 22.41 22.72 814,517 +0.27(+1.19%)
Jul 05, 2005 22.36 22.52 22.19 22.45 1,268,931 +0.04(+0.18%)
Jul 01, 2005 22.33 22.46 22.27 22.41 1,131,165 -0.07(-0.30%)
Jun 30, 2005 22.65 22.71 22.40 22.48 1,186,311 -0.27(-1.20%)
Jun 29, 2005 22.81 22.93 22.67 22.75 1,226,647 -0.06(-0.25%)
Jun 28, 2005 22.42 22.86 22.40 22.81 759,176 +0.38(+1.69%)
Jun 27, 2005 22.40 22.51 22.17 22.43 748,654 +0.00(+0.00%)
Jun 24, 2005 22.72 22.75 22.30 22.43 1,103,885 -0.30(-1.31%)
Jun 23, 2005 23.06 23.15 22.72 22.72 913,116 -0.43(-1.84%)
Jun 22, 2005 23.10 23.22 23.06 23.15 1,949,384 -0.20(-0.86%)
Jun 21, 2005 23.08 23.46 23.07 23.35 727,414 +0.29(+1.27%)
Jun 20, 2005 23.00 23.13 22.79 23.06 849,397 -0.15(-0.64%)
Jun 17, 2005 22.91 23.21 22.81 23.21 1,083,814 +0.26(+1.14%)
Jun 16, 2005 23.20 23.22 22.86 22.94 816,075 -0.26(-1.11%)
Jun 15, 2005 23.56 23.66 23.13 23.20 1,262,111 -0.27(-1.14%)
Jun 14, 2005 23.09 23.55 23.05 23.47 1,131,165 +0.23(+0.97%)
Jun 13, 2005 23.07 23.29 23.00 23.24 848,812 -0.05(-0.20%)
Jun 10, 2005 22.90 23.51 22.87 23.29 1,098,818 +0.17(+0.73%)
Jun 09, 2005 23.22 23.22 23.00 23.12 553,209 -0.24(-1.01%)
Jun 08, 2005 23.19 23.74 23.19 23.36 1,096,480 +0.30(+1.29%)
Jun 07, 2005 23.08 23.23 23.04 23.06 1,630,398 -0.14(-0.60%)
Jun 06, 2005 23.27 23.30 23.09 23.20 794,446 -0.04(-0.18%)
Jun 03, 2005 23.27 23.40 23.13 23.24 701,887 -0.22(-0.92%)
Jun 02, 2005 23.26 23.52 23.26 23.45 851,150 -0.25(-1.04%)
Jun 01, 2005 23.59 23.96 23.59 23.70 947,606 -0.12(-0.50%)
May 31, 2005 23.92 24.02 23.77 23.82 1,037,242 +0.01(+0.02%)
May 27, 2005 23.81 23.83 23.69 23.81 856,801 +0.05(+0.22%)
May 26, 2005 23.73 23.82 23.67 23.76 1,171,696 +0.13(+0.54%)
May 25, 2005 23.84 23.87 23.63 23.63 1,182,024 -0.45(-1.85%)
May 24, 2005 24.13 24.26 23.99 24.08 1,001,388 -0.34(-1.41%)
May 23, 2005 24.29 24.61 24.26 24.42 1,584,605 -0.24(-0.98%)
May 20, 2005 23.95 24.76 23.86 24.66 1,632,736 +0.94(+3.98%)
May 19, 2005 23.67 23.75 23.58 23.72 1,077,189 -0.08(-0.34%)
May 18, 2005 23.18 23.92 23.14 23.80 1,220,411 +0.62(+2.66%)
May 17, 2005 23.14 23.19 22.99 23.19 479,941 +0.02(+0.07%)
May 16, 2005 22.80 23.19 22.75 23.17 639,532 +0.11(+0.49%)
May 13, 2005 22.89 23.25 22.84 23.06 783,144 -0.08(-0.33%)
May 12, 2005 23.25 23.38 23.09 23.13 820,557 -0.16(-0.70%)
May 11, 2005 23.26 23.32 23.13 23.30 521,641 -0.12(-0.53%)
May 10, 2005 23.48 23.60 23.29 23.42 886,420 -0.47(-1.95%)
May 09, 2005 23.61 23.91 23.61 23.89 561,782 +0.25(+1.04%)
May 06, 2005 23.21 23.73 23.17 23.64 1,553,623 +0.12(+0.50%)
May 05, 2005 24.38 24.38 23.44 23.52 1,555,766 -0.69(-2.86%)
May 04, 2005 23.40 24.52 23.40 24.22 1,485,616 +0.98(+4.22%)
May 03, 2005 22.91 23.31 22.90 23.24 1,167,214 +0.20(+0.87%)
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.