Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.26 26.37 25.97 26.01 1,707,458 -0.32(-1.22%)
Jul 28, 2005 25.94 26.35 25.86 26.33 2,365,983 +0.57(+2.23%)
Jul 27, 2005 25.83 26.08 25.74 25.76 2,316,680 +0.24(+0.92%)
Jul 26, 2005 25.49 25.73 25.37 25.52 2,873,638 +0.03(+0.13%)
Jul 25, 2005 25.53 25.65 25.47 25.49 1,040,049 -0.05(-0.20%)
Jul 22, 2005 25.60 25.64 25.47 25.54 923,850 -0.02(-0.07%)
Jul 21, 2005 25.54 25.58 25.35 25.55 1,455,198 -0.01(-0.02%)
Jul 20, 2005 25.43 25.58 25.31 25.56 1,057,297 +0.03(+0.13%)
Jul 19, 2005 25.49 25.54 25.43 25.53 1,302,762 +0.06(+0.23%)
Jul 18, 2005 25.60 25.64 25.43 25.47 1,614,080 -0.25(-0.96%)
Jul 15, 2005 25.65 25.77 25.65 25.72 925,417 -0.01(-0.04%)
Jul 14, 2005 26.11 26.11 25.66 25.73 1,251,195 +0.16(+0.63%)
Jul 13, 2005 25.49 25.61 25.42 25.57 1,324,539 -0.10(-0.40%)
Jul 12, 2005 25.31 25.73 25.31 25.67 1,527,148 +0.24(+0.95%)
Jul 11, 2005 25.65 25.65 25.40 25.43 1,674,358 -0.19(-0.74%)
Jul 08, 2005 25.31 25.71 25.31 25.62 973,674 +0.31(+1.22%)
Jul 07, 2005 25.29 25.35 24.97 25.31 1,456,244 -0.17(-0.68%)
Jul 06, 2005 25.41 25.61 25.41 25.48 1,591,781 -0.11(-0.43%)
Jul 05, 2005 25.57 25.76 25.49 25.59 1,016,879 -0.03(-0.13%)
Jul 01, 2005 25.59 25.68 25.46 25.62 1,135,866 +0.11(+0.45%)
Jun 30, 2005 25.57 25.75 25.49 25.51 1,536,033 -0.05(-0.20%)
Jun 29, 2005 25.63 25.63 25.45 25.56 1,568,959 -0.13(-0.49%)
Jun 28, 2005 25.49 25.73 25.47 25.69 1,078,550 +0.20(+0.77%)
Jun 27, 2005 25.53 25.54 25.37 25.49 1,534,814 -0.03(-0.14%)
Jun 24, 2005 25.72 25.82 25.53 25.53 1,171,754 -0.25(-0.96%)
Jun 23, 2005 26.06 26.06 25.70 25.77 1,079,073 -0.32(-1.21%)
Jun 22, 2005 26.11 26.17 25.92 26.09 977,159 +0.05(+0.20%)
Jun 21, 2005 26.15 26.20 25.92 26.04 1,224,541 -0.11(-0.42%)
Jun 20, 2005 26.12 26.18 25.95 26.15 1,341,960 +0.03(+0.11%)
Jun 17, 2005 26.07 26.24 25.95 26.12 3,467,878 +0.14(+0.53%)
Jun 16, 2005 26.03 26.03 25.78 25.98 2,751,515 -0.01(-0.02%)
Jun 15, 2005 25.90 25.99 25.76 25.99 1,666,518 +0.06(+0.24%)
Jun 14, 2005 25.92 25.98 25.84 25.92 3,100,463 +0.00(+0.00%)
Jun 13, 2005 25.97 26.19 25.88 25.92 2,102,050 -0.21(-0.79%)
Jun 10, 2005 26.35 26.35 25.99 26.13 2,542,112 -0.36(-1.34%)
Jun 09, 2005 26.52 26.52 26.26 26.48 1,560,771 +0.02(+0.09%)
Jun 08, 2005 26.69 26.69 26.36 26.46 4,280,929 -0.18(-0.69%)
Jun 07, 2005 26.69 26.92 26.61 26.65 2,324,520 +0.02(+0.09%)
Jun 06, 2005 26.51 26.69 26.51 26.62 1,596,659 +0.11(+0.43%)
Jun 03, 2005 26.51 26.67 26.40 26.51 1,700,490 +0.03(+0.13%)
Jun 02, 2005 26.35 26.51 26.27 26.47 1,750,837 +0.06(+0.22%)
Jun 01, 2005 25.96 26.42 25.95 26.42 2,643,852 +0.30(+1.16%)
May 31, 2005 26.26 26.26 26.03 26.11 1,556,764 -0.15(-0.57%)
May 27, 2005 26.03 26.26 26.03 26.26 1,229,244 -0.03(-0.13%)
May 26, 2005 26.17 26.39 26.15 26.30 1,534,465 +0.13(+0.50%)
May 25, 2005 26.13 26.28 26.04 26.16 3,662,648 -0.02(-0.09%)
May 24, 2005 26.06 26.22 25.93 26.19 1,566,346 -0.02(-0.09%)
May 23, 2005 25.92 26.23 25.88 26.21 1,134,647 +0.27(+1.04%)
May 20, 2005 26.12 26.12 25.87 25.94 1,659,724 -0.15(-0.57%)
May 19, 2005 26.08 26.16 26.01 26.09 1,280,811 -0.07(-0.26%)
May 18, 2005 26.04 26.24 25.95 26.16 1,744,566 +0.17(+0.66%)
May 17, 2005 25.92 26.06 25.83 25.99 1,294,226 -0.02(-0.09%)
May 16, 2005 25.89 26.07 25.85 26.01 1,291,438 +0.24(+0.91%)
May 13, 2005 25.87 25.91 25.64 25.77 1,303,111 -0.10(-0.40%)
May 12, 2005 25.93 26.17 25.87 25.88 1,492,306 -0.03(-0.13%)
May 11, 2005 26.00 26.12 25.77 25.91 1,463,735 -0.03(-0.11%)
May 10, 2005 26.13 26.20 25.86 25.94 2,296,994 -0.19(-0.72%)
May 09, 2005 26.10 26.26 25.96 26.13 1,799,269 +0.03(+0.13%)
May 06, 2005 26.12 26.26 26.08 26.09 2,004,665 +0.05(+0.18%)
May 05, 2005 26.09 26.26 25.94 26.05 1,918,082 -0.06(-0.22%)
May 04, 2005 25.86 26.13 25.72 26.11 2,044,908 +0.21(+0.82%)
May 03, 2005 25.70 25.97 25.66 25.89 3,142,623 +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.