Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.00 28.15 27.56 28.15 430,900 +0.30(+1.08%)
Aug 30, 2005 28.17 28.20 27.71 27.85 238,700 -0.31(-1.10%)
Aug 29, 2005 27.63 28.70 27.50 28.16 373,600 +0.53(+1.92%)
Aug 26, 2005 27.53 27.70 27.19 27.63 784,800 +0.14(+0.51%)
Aug 25, 2005 27.32 28.01 27.32 27.49 739,100 +0.09(+0.33%)
Aug 24, 2005 27.73 27.80 27.34 27.40 1,121,000 -0.43(-1.55%)
Aug 23, 2005 28.96 28.96 27.69 27.83 1,052,400 -0.92(-3.20%)
Aug 22, 2005 28.09 29.05 28.08 28.75 672,700 +0.66(+2.35%)
Aug 19, 2005 28.00 28.45 28.00 28.09 491,700 -0.06(-0.21%)
Aug 18, 2005 28.70 28.85 27.99 28.15 573,100 -0.79(-2.73%)
Aug 17, 2005 28.68 29.24 28.65 28.94 818,700 +0.13(+0.45%)
Aug 16, 2005 29.54 29.54 28.80 28.81 697,600 -0.59(-2.01%)
Aug 15, 2005 29.10 29.45 28.80 29.40 639,600 +0.48(+1.66%)
Aug 12, 2005 29.45 29.60 28.88 28.92 1,351,800 -0.33(-1.13%)
Aug 11, 2005 28.80 29.65 28.80 29.25 1,975,600 +0.45(+1.56%)
Aug 10, 2005 28.67 29.61 28.54 28.80 1,163,900 -0.50(-1.71%)
Aug 09, 2005 29.80 30.00 29.24 29.30 847,600 -0.18(-0.61%)
Aug 08, 2005 28.85 29.85 28.85 29.48 604,200 +0.88(+3.08%)
Aug 05, 2005 28.98 29.30 27.67 28.60 560,000 -0.34(-1.17%)
Aug 04, 2005 29.25 29.34 28.67 28.94 393,700 -0.31(-1.06%)
Aug 03, 2005 29.98 30.20 29.25 29.25 374,500 -0.55(-1.85%)
Aug 02, 2005 29.45 30.19 29.45 29.80 1,459,400 +0.60(+2.05%)
Aug 01, 2005 29.02 29.51 28.83 29.20 274,400 +0.08(+0.27%)
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%)
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.