Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.64 29.64 29.00 29.12 149,500 -0.44(-1.49%)
Jul 28, 2005 29.10 29.58 29.10 29.56 868,900 +0.57(+1.97%)
Jul 27, 2005 29.00 29.35 28.73 28.99 463,100 -0.34(-1.16%)
Jul 26, 2005 28.20 29.49 27.84 29.33 975,300 +0.84(+2.95%)
Jul 25, 2005 29.70 29.70 28.24 28.49 404,600 -0.77(-2.63%)
Jul 22, 2005 29.25 29.75 29.15 29.26 1,056,300 +0.40(+1.39%)
Jul 21, 2005 28.00 29.04 27.50 28.86 1,334,100 +1.03(+3.70%)
Jul 20, 2005 27.10 28.16 27.10 27.83 863,500 +0.78(+2.88%)
Jul 19, 2005 26.26 27.20 26.12 27.05 542,900 +1.04(+4.00%)
Jul 18, 2005 25.50 26.18 25.50 26.01 226,200 -0.05(-0.19%)
Jul 15, 2005 26.25 26.26 25.77 26.06 832,100 -0.05(-0.19%)
Jul 14, 2005 27.15 27.24 26.08 26.11 769,500 -0.94(-3.48%)
Jul 13, 2005 27.03 27.25 26.77 27.05 1,098,900 +0.10(+0.37%)
Jul 12, 2005 25.41 27.04 25.32 26.95 2,064,500 +1.50(+5.89%)
Jul 11, 2005 25.05 25.51 25.04 25.45 671,200 +0.51(+2.04%)
Jul 08, 2005 24.31 24.95 24.31 24.94 515,900 +0.76(+3.14%)
Jul 07, 2005 24.05 24.24 23.96 24.18 638,600 +0.05(+0.21%)
Jul 06, 2005 23.78 24.30 23.66 24.13 330,000 +0.35(+1.47%)
Jul 05, 2005 23.80 24.05 23.64 23.78 498,200 +0.06(+0.25%)
Jul 01, 2005 23.60 23.90 23.55 23.72 136,800 -0.02(-0.08%)
Jun 30, 2005 24.15 24.20 23.41 23.74 362,600 -0.21(-0.88%)
Jun 29, 2005 24.00 24.08 23.66 23.95 397,600 +0.38(+1.61%)
Jun 28, 2005 23.50 23.68 23.05 23.57 602,100 +1.02(+4.52%)
Jun 27, 2005 22.25 22.61 22.16 22.55 332,800 +0.30(+1.35%)
Jun 24, 2005 23.25 23.36 22.11 22.25 1,214,000 -1.00(-4.30%)
Jun 23, 2005 24.09 24.10 22.90 23.25 847,000 -0.84(-3.49%)
Jun 22, 2005 24.68 24.88 24.09 24.09 496,900 -0.59(-2.39%)
Jun 21, 2005 25.14 25.15 24.55 24.68 1,025,400 -0.71(-2.80%)
Jun 20, 2005 26.00 26.05 25.37 25.39 371,300 -0.71(-2.72%)
Jun 17, 2005 26.00 26.39 26.00 26.10 626,400 +0.30(+1.16%)
Jun 16, 2005 25.02 25.95 25.02 25.80 904,400 +0.71(+2.83%)
Jun 15, 2005 24.52 25.20 24.50 25.09 550,600 +0.79(+3.25%)
Jun 14, 2005 24.18 24.43 24.11 24.30 754,900 +0.39(+1.63%)
Jun 13, 2005 24.35 24.64 23.53 23.91 1,136,000 +0.01(+0.04%)
Jun 10, 2005 24.92 25.27 23.83 23.90 1,754,700 -1.02(-4.09%)
Jun 09, 2005 24.91 25.10 24.80 24.92 621,200 -0.14(-0.56%)
Jun 08, 2005 25.19 25.35 24.80 25.06 448,600 +0.05(+0.20%)
Jun 07, 2005 25.18 25.20 24.75 25.01 383,900 +0.20(+0.81%)
Jun 06, 2005 25.40 25.40 24.64 24.81 367,900 -0.30(-1.19%)
Jun 03, 2005 25.15 25.75 25.06 25.11 353,200 -0.13(-0.52%)
Jun 02, 2005 24.92 25.60 24.73 25.24 455,400 +0.13(+0.52%)
Jun 01, 2005 25.00 25.42 24.81 25.11 947,500 +0.11(+0.44%)
May 31, 2005 25.15 25.25 24.75 25.00 419,900 -0.26(-1.03%)
May 27, 2005 25.01 25.60 25.01 25.26 648,400 +0.46(+1.85%)
May 26, 2005 23.85 24.90 23.79 24.80 792,000 +1.06(+4.47%)
May 25, 2005 24.64 24.65 22.92 23.74 2,417,100 -0.91(-3.69%)
May 24, 2005 25.55 25.55 24.64 24.65 425,800 -0.47(-1.87%)
May 23, 2005 24.95 25.30 24.76 25.12 353,800 +0.22(+0.88%)
May 20, 2005 24.95 25.24 24.60 24.90 1,340,700 -0.55(-2.16%)
May 19, 2005 25.25 25.58 24.34 25.45 545,900 +0.09(+0.35%)
May 18, 2005 25.00 26.43 24.77 25.36 1,556,200 +0.61(+2.46%)
May 17, 2005 24.74 25.06 24.05 24.75 815,500 +0.03(+0.12%)
May 16, 2005 23.05 24.84 23.05 24.72 1,389,000 +0.67(+2.79%)
May 13, 2005 24.79 24.82 23.50 24.05 1,423,600 -0.77(-3.10%)
May 12, 2005 26.38 26.38 24.70 24.82 2,038,000 -1.46(-5.56%)
May 11, 2005 26.01 26.38 25.53 26.28 921,300 +0.28(+1.08%)
May 10, 2005 26.85 26.85 25.92 26.00 1,581,400 -1.02(-3.77%)
May 09, 2005 26.55 27.09 26.40 27.02 1,712,000 +0.72(+2.74%)
May 06, 2005 25.37 26.94 25.37 26.30 1,768,800 +1.00(+3.95%)
May 05, 2005 24.60 25.35 24.10 25.30 3,208,300 +0.46(+1.85%)
May 04, 2005 23.53 25.05 23.40 24.84 1,793,300 +1.31(+5.57%)
May 03, 2005 23.59 23.75 23.00 23.53 2,054,500 -0.15(-0.63%)
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.