Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.01 22.12 21.53 21.56 6,803,818 -0.53(-2.38%)
Jul 28, 2005 21.93 22.45 21.90 22.09 13,437,340 +0.16(+0.74%)
Jul 27, 2005 21.22 21.95 21.17 21.92 11,795,717 +0.84(+4.01%)
Jul 26, 2005 20.83 21.11 20.70 21.08 5,752,668 +0.36(+1.74%)
Jul 25, 2005 21.11 21.29 20.69 20.72 6,341,246 -0.37(-1.74%)
Jul 22, 2005 20.79 21.14 20.73 21.08 4,682,569 +0.29(+1.41%)
Jul 21, 2005 21.21 21.25 20.65 20.79 7,863,969 -0.54(-2.53%)
Jul 20, 2005 21.36 21.42 21.18 21.33 5,880,805 -0.17(-0.77%)
Jul 19, 2005 21.32 21.55 21.19 21.50 7,297,892 +0.18(+0.86%)
Jul 18, 2005 21.27 21.52 21.19 21.32 5,570,765 -0.05(-0.21%)
Jul 15, 2005 21.11 21.36 20.91 21.36 5,971,519 +0.25(+1.19%)
Jul 14, 2005 21.12 21.38 20.95 21.11 6,687,997 +0.17(+0.81%)
Jul 13, 2005 21.00 21.10 20.83 20.94 8,297,172 -0.08(-0.39%)
Jul 12, 2005 20.72 21.28 20.72 21.02 15,212,784 +0.30(+1.45%)
Jul 11, 2005 20.42 20.74 20.41 20.72 7,478,373 +0.24(+1.17%)
Jul 08, 2005 19.87 20.51 19.76 20.48 7,107,936 +0.62(+3.12%)
Jul 07, 2005 19.78 20.11 19.71 19.86 5,625,004 -0.06(-0.31%)
Jul 06, 2005 19.86 20.00 19.80 19.93 6,397,853 +0.01(+0.04%)
Jul 05, 2005 19.34 19.95 19.29 19.92 5,936,702 +0.56(+2.88%)
Jul 01, 2005 19.30 19.39 19.26 19.36 3,588,075 +0.06(+0.34%)
Jun 30, 2005 19.53 19.67 19.26 19.29 6,558,439 -0.17(-0.87%)
Jun 29, 2005 19.52 19.56 19.33 19.46 7,962,499 -0.01(-0.03%)
Jun 28, 2005 18.96 19.53 18.95 19.47 6,769,711 +0.42(+2.19%)
Jun 27, 2005 19.00 19.25 18.99 19.05 5,871,331 -0.05(-0.26%)
Jun 24, 2005 19.21 19.32 18.99 19.10 7,163,360 -0.05(-0.25%)
Jun 23, 2005 19.52 19.80 19.14 19.15 12,725,125 -0.14(-0.70%)
Jun 22, 2005 19.24 19.35 19.15 19.29 5,445,233 +0.08(+0.40%)
Jun 21, 2005 19.22 19.31 19.11 19.21 6,137,316 +0.01(+0.04%)
Jun 20, 2005 19.15 19.27 19.09 19.20 8,454,205 -0.03(-0.18%)
Jun 17, 2005 19.29 19.53 19.09 19.24 11,055,316 -0.04(-0.19%)
Jun 16, 2005 19.34 19.47 19.17 19.27 14,542,729 -0.24(-1.21%)
Jun 15, 2005 19.06 19.55 18.82 19.51 23,964,002 +0.43(+2.23%)
Jun 14, 2005 17.94 19.15 17.94 19.08 63,668,968 +2.44(+14.68%)
Jun 13, 2005 16.48 16.69 16.43 16.64 7,723,989 +0.05(+0.29%)
Jun 10, 2005 16.55 16.65 16.42 16.59 5,906,385 +0.06(+0.34%)
Jun 09, 2005 16.33 16.66 16.24 16.54 5,936,228 +0.14(+0.86%)
Jun 08, 2005 16.60 16.61 16.32 16.40 7,039,960 -0.20(-1.22%)
Jun 07, 2005 16.45 16.83 16.37 16.60 9,563,384 +0.42(+2.59%)
Jun 06, 2005 16.06 16.31 16.04 16.18 4,318,053 +0.18(+1.13%)
Jun 03, 2005 16.10 16.27 15.98 16.00 5,451,865 -0.10(-0.65%)
Jun 02, 2005 15.99 16.19 15.93 16.10 8,328,199 +0.26(+1.62%)
Jun 01, 2005 15.76 15.90 15.68 15.85 9,664,046 +0.53(+3.44%)
May 31, 2005 15.44 15.44 15.28 15.32 2,595,427 -0.12(-0.77%)
May 27, 2005 15.43 15.51 15.41 15.44 2,197,989 -0.01(-0.04%)
May 26, 2005 15.27 15.53 15.27 15.44 3,440,279 +0.20(+1.33%)
May 25, 2005 15.37 15.42 15.21 15.24 2,334,652 -0.13(-0.82%)
May 24, 2005 15.32 15.45 15.30 15.37 3,402,619 -0.05(-0.33%)
May 23, 2005 15.30 15.51 15.26 15.42 3,310,957 +0.12(+0.77%)
May 20, 2005 15.30 15.44 15.20 15.30 3,572,442 +0.05(+0.31%)
May 19, 2005 15.34 15.41 15.17 15.25 7,081,172 -0.09(-0.57%)
May 18, 2005 15.17 15.48 15.15 15.34 13,656,902 +0.39(+2.62%)
May 17, 2005 14.46 14.98 14.45 14.95 7,480,268 +0.39(+2.71%)
May 16, 2005 14.10 14.57 14.07 14.55 4,683,753 +0.45(+3.21%)
May 13, 2005 14.28 14.28 13.97 14.10 8,112,900 -0.18(-1.24%)
May 12, 2005 14.61 14.68 14.26 14.28 9,266,845 -0.32(-2.22%)
May 11, 2005 14.66 14.72 14.45 14.60 6,110,315 -0.05(-0.37%)
May 10, 2005 14.52 14.78 14.49 14.66 5,224,724 +0.01(+0.08%)
May 09, 2005 14.48 14.64 14.39 14.64 5,450,444 +0.14(+0.97%)
May 06, 2005 14.55 14.63 14.49 14.50 5,226,382 +0.00(+0.00%)
May 05, 2005 14.51 14.70 14.45 14.50 5,586,871 +0.03(+0.21%)
May 04, 2005 14.29 14.51 14.16 14.47 7,117,647 +0.20(+1.42%)
May 03, 2005 14.22 14.33 14.13 14.27 4,342,923 +0.07(+0.48%)
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.