Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.25 26.36 25.96 25.99 1,708,411 -0.32(-1.22%)
Jul 28, 2005 25.93 26.33 25.84 26.32 2,367,303 +0.57(+2.23%)
Jul 27, 2005 25.82 26.06 25.73 25.74 2,317,973 +0.24(+0.92%)
Jul 26, 2005 25.47 25.71 25.36 25.51 2,875,242 +0.03(+0.14%)
Jul 25, 2005 25.52 25.64 25.45 25.47 1,040,630 -0.05(-0.20%)
Jul 22, 2005 25.59 25.63 25.46 25.52 924,365 -0.02(-0.07%)
Jul 21, 2005 25.53 25.56 25.33 25.54 1,456,010 -0.01(-0.02%)
Jul 20, 2005 25.41 25.56 25.30 25.55 1,057,887 +0.03(+0.13%)
Jul 19, 2005 25.47 25.53 25.42 25.51 1,303,489 +0.06(+0.23%)
Jul 18, 2005 25.59 25.62 25.42 25.45 1,614,981 -0.25(-0.96%)
Jul 15, 2005 25.63 25.76 25.63 25.70 925,934 -0.01(-0.04%)
Jul 14, 2005 26.10 26.10 25.64 25.71 1,251,894 +0.16(+0.63%)
Jul 13, 2005 25.47 25.59 25.40 25.55 1,325,278 -0.10(-0.40%)
Jul 12, 2005 25.30 25.72 25.29 25.66 1,528,000 +0.24(+0.95%)
Jul 11, 2005 25.63 25.64 25.39 25.41 1,675,292 -0.19(-0.74%)
Jul 08, 2005 25.30 25.70 25.30 25.60 974,218 +0.31(+1.22%)
Jul 07, 2005 25.28 25.34 24.96 25.29 1,457,056 -0.17(-0.68%)
Jul 06, 2005 25.40 25.59 25.40 25.47 1,592,669 -0.11(-0.43%)
Jul 05, 2005 25.55 25.75 25.48 25.58 1,017,447 -0.03(-0.13%)
Jul 01, 2005 25.58 25.66 25.45 25.61 1,136,500 +0.11(+0.45%)
Jun 30, 2005 25.56 25.74 25.48 25.49 1,536,890 -0.05(-0.20%)
Jun 29, 2005 25.62 25.62 25.44 25.55 1,569,835 -0.13(-0.49%)
Jun 28, 2005 25.48 25.71 25.46 25.67 1,079,152 +0.20(+0.77%)
Jun 27, 2005 25.51 25.53 25.36 25.48 1,535,670 -0.03(-0.13%)
Jun 24, 2005 25.71 25.81 25.51 25.51 1,172,408 -0.25(-0.96%)
Jun 23, 2005 26.05 26.05 25.68 25.76 1,079,675 -0.32(-1.21%)
Jun 22, 2005 26.10 26.15 25.91 26.07 977,704 +0.05(+0.20%)
Jun 21, 2005 26.13 26.18 25.91 26.02 1,225,224 -0.11(-0.42%)
Jun 20, 2005 26.10 26.17 25.94 26.13 1,342,709 +0.03(+0.11%)
Jun 17, 2005 26.05 26.23 25.93 26.10 3,469,813 +0.14(+0.53%)
Jun 16, 2005 26.02 26.02 25.76 25.97 2,753,051 -0.01(-0.02%)
Jun 15, 2005 25.88 25.97 25.74 25.97 1,667,448 +0.06(+0.24%)
Jun 14, 2005 25.91 25.97 25.82 25.91 3,102,194 +0.00(+0.00%)
Jun 13, 2005 25.96 26.18 25.87 25.91 2,103,223 -0.21(-0.79%)
Jun 10, 2005 26.33 26.34 25.98 26.11 2,543,530 -0.36(-1.34%)
Jun 09, 2005 26.50 26.50 26.25 26.47 1,561,642 +0.02(+0.09%)
Jun 08, 2005 26.68 26.68 26.35 26.45 4,283,318 -0.18(-0.69%)
Jun 07, 2005 26.67 26.90 26.59 26.63 2,325,817 +0.02(+0.09%)
Jun 06, 2005 26.49 26.67 26.49 26.61 1,597,550 +0.11(+0.43%)
Jun 03, 2005 26.49 26.66 26.39 26.49 1,701,439 +0.03(+0.13%)
Jun 02, 2005 26.33 26.50 26.26 26.46 1,751,814 +0.06(+0.22%)
Jun 01, 2005 25.94 26.41 25.94 26.40 2,645,327 +0.30(+1.16%)
May 31, 2005 26.25 26.25 26.02 26.10 1,557,633 -0.15(-0.57%)
May 27, 2005 26.02 26.25 26.02 26.25 1,229,930 -0.03(-0.13%)
May 26, 2005 26.15 26.38 26.13 26.28 1,535,321 +0.13(+0.50%)
May 25, 2005 26.11 26.26 26.02 26.15 3,664,692 -0.02(-0.09%)
May 24, 2005 26.05 26.21 25.92 26.17 1,567,220 -0.02(-0.09%)
May 23, 2005 25.90 26.21 25.86 26.19 1,135,280 +0.27(+1.04%)
May 20, 2005 26.10 26.10 25.86 25.93 1,660,650 -0.15(-0.57%)
May 19, 2005 26.07 26.15 25.99 26.07 1,281,526 -0.07(-0.26%)
May 18, 2005 26.03 26.23 25.93 26.14 1,745,539 +0.17(+0.66%)
May 17, 2005 25.91 26.05 25.82 25.97 1,294,948 -0.02(-0.09%)
May 16, 2005 25.87 26.06 25.84 25.99 1,292,159 +0.24(+0.91%)
May 13, 2005 25.86 25.89 25.63 25.76 1,303,838 -0.10(-0.40%)
May 12, 2005 25.91 26.15 25.86 25.86 1,493,138 -0.03(-0.13%)
May 11, 2005 25.99 26.10 25.76 25.90 1,464,552 -0.03(-0.11%)
May 10, 2005 26.12 26.18 25.84 25.93 2,298,276 -0.19(-0.72%)
May 09, 2005 26.09 26.24 25.94 26.11 1,800,273 +0.03(+0.13%)
May 06, 2005 26.10 26.25 26.07 26.08 2,005,784 +0.05(+0.18%)
May 05, 2005 26.07 26.24 25.93 26.03 1,919,152 -0.06(-0.22%)
May 04, 2005 25.84 26.11 25.70 26.09 2,046,050 +0.21(+0.82%)
May 03, 2005 25.69 25.96 25.65 25.88 3,144,377 +0.12(+0.47%)
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.