Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.39 23.49 23.19 23.24 1,819,386 -0.10(-0.44%)
Jul 28, 2005 23.07 23.40 22.96 23.34 4,608,378 +0.35(+1.53%)
Jul 27, 2005 22.93 23.00 22.78 22.99 2,358,486 +0.23(+0.99%)
Jul 26, 2005 22.78 22.80 22.63 22.77 2,912,896 -0.18(-0.77%)
Jul 25, 2005 22.87 23.00 22.80 22.94 2,402,374 +0.16(+0.71%)
Jul 22, 2005 22.73 22.81 22.68 22.78 2,716,730 -0.24(-1.06%)
Jul 21, 2005 22.92 23.12 22.78 23.02 2,235,602 -0.02(-0.09%)
Jul 20, 2005 22.94 23.09 22.76 23.04 3,186,631 +0.02(+0.11%)
Jul 19, 2005 23.02 23.12 22.91 23.02 4,337,909 -0.32(-1.36%)
Jul 18, 2005 23.29 23.44 23.26 23.34 1,879,808 -0.17(-0.73%)
Jul 15, 2005 23.40 23.63 23.34 23.51 1,671,190 -0.25(-1.05%)
Jul 14, 2005 23.81 23.85 23.57 23.76 2,528,116 -0.05(-0.23%)
Jul 13, 2005 23.63 23.90 23.59 23.81 1,496,457 +0.21(+0.87%)
Jul 12, 2005 23.74 23.80 23.61 23.61 2,858,394 -0.09(-0.39%)
Jul 11, 2005 23.53 23.77 23.53 23.70 971,033 +0.07(+0.29%)
Jul 08, 2005 23.37 23.73 23.34 23.63 1,844,902 +0.01(+0.04%)
Jul 07, 2005 23.03 23.63 23.03 23.62 1,881,645 +0.09(+0.40%)
Jul 06, 2005 23.60 23.71 23.50 23.53 1,061,666 -0.01(-0.04%)
Jul 05, 2005 23.38 23.55 23.28 23.54 1,614,851 -0.09(-0.39%)
Jul 01, 2005 23.83 23.88 23.48 23.63 1,712,832 -0.13(-0.56%)
Jun 30, 2005 23.89 24.00 23.73 23.76 1,742,838 -0.14(-0.59%)
Jun 29, 2005 23.83 24.01 23.77 23.91 1,447,466 -0.03(-0.14%)
Jun 28, 2005 23.78 23.96 23.78 23.94 1,378,675 +0.01(+0.04%)
Jun 27, 2005 23.92 23.99 23.81 23.93 2,522,809 -0.20(-0.81%)
Jun 24, 2005 24.15 24.17 23.99 24.13 1,599,745 +0.05(+0.20%)
Jun 23, 2005 24.31 24.35 24.06 24.08 1,423,583 -0.32(-1.31%)
Jun 22, 2005 24.49 24.52 24.39 24.40 1,621,791 -0.10(-0.40%)
Jun 21, 2005 24.35 24.54 24.33 24.49 3,559,776 +0.40(+1.65%)
Jun 20, 2005 23.98 24.10 23.94 24.10 1,924,104 +0.08(+0.33%)
Jun 17, 2005 24.22 24.22 23.96 24.02 1,945,333 +0.02(+0.10%)
Jun 16, 2005 23.97 24.01 23.79 23.99 2,292,145 +0.09(+0.39%)
Jun 15, 2005 23.82 23.93 23.66 23.90 2,890,442 -0.19(-0.77%)
Jun 14, 2005 23.95 24.16 23.92 24.09 2,313,783 -0.04(-0.16%)
Jun 13, 2005 24.00 24.18 23.88 24.13 3,221,741 +0.06(+0.24%)
Jun 10, 2005 24.32 24.34 23.97 24.07 3,361,772 -0.55(-2.23%)
Jun 09, 2005 24.35 24.70 24.35 24.62 1,826,122 +0.12(+0.50%)
Jun 08, 2005 24.68 24.69 24.48 24.49 1,521,564 -0.18(-0.73%)
Jun 07, 2005 24.68 24.81 24.66 24.68 1,378,063 +0.14(+0.58%)
Jun 06, 2005 24.47 24.57 24.41 24.53 1,781,214 +0.24(+0.97%)
Jun 03, 2005 24.37 24.46 24.23 24.30 1,746,921 -0.21(-0.84%)
Jun 02, 2005 24.31 24.53 24.28 24.50 1,108,207 +0.05(+0.22%)
Jun 01, 2005 24.19 24.51 24.17 24.45 1,661,596 +0.10(+0.42%)
May 31, 2005 24.35 24.44 24.28 24.35 3,588,149 -0.04(-0.16%)
May 27, 2005 24.36 24.39 24.27 24.39 2,708,769 +0.19(+0.77%)
May 26, 2005 24.35 24.39 24.19 24.20 2,081,077 -0.11(-0.44%)
May 25, 2005 24.40 24.42 24.23 24.31 1,339,891 -0.06(-0.24%)
May 24, 2005 24.41 24.47 24.33 24.37 1,347,852 +0.16(+0.67%)
May 23, 2005 24.07 24.25 24.06 24.21 1,579,945 -0.04(-0.16%)
May 20, 2005 24.16 24.30 24.13 24.24 2,934,738 -0.18(-0.72%)
May 19, 2005 24.41 24.44 24.32 24.42 2,355,220 -0.21(-0.84%)
May 18, 2005 24.46 24.76 24.15 24.63 1,917,163 +0.22(+0.88%)
May 17, 2005 24.31 24.49 24.29 24.41 3,512,826 +0.08(+0.34%)
May 16, 2005 23.92 24.36 23.91 24.33 2,659,574 +0.07(+0.30%)
May 13, 2005 24.35 24.37 24.12 24.25 1,399,088 -0.22(-0.88%)
May 12, 2005 24.44 24.55 24.37 24.47 2,928,614 -0.04(-0.16%)
May 11, 2005 24.44 24.57 24.36 24.51 2,472,594 -0.09(-0.36%)
May 10, 2005 24.52 24.73 24.49 24.60 3,179,282 -0.34(-1.37%)
May 09, 2005 24.83 24.97 24.71 24.94 2,112,309 +0.12(+0.47%)
May 06, 2005 24.85 24.92 24.79 24.82 1,575,454 -0.13(-0.53%)
May 05, 2005 25.03 25.08 24.91 24.95 3,102,122 -0.23(-0.90%)
May 04, 2005 25.06 25.33 24.99 25.18 3,084,363 +0.17(+0.69%)
May 03, 2005 24.91 25.02 24.78 25.01 3,604,480 +0.39(+1.59%)
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.