Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.25 29.70 29.09 29.53 7,100,940 +0.22(+0.74%)
Jul 28, 2005 29.23 29.36 28.98 29.31 5,500,076 +0.73(+2.55%)
Jul 27, 2005 28.68 28.89 28.39 28.59 2,979,341 -0.02(-0.05%)
Jul 26, 2005 28.43 28.77 28.28 28.60 3,272,354 +0.17(+0.58%)
Jul 25, 2005 28.72 28.72 28.37 28.43 3,253,600 -0.29(-0.99%)
Jul 22, 2005 29.10 29.29 28.51 28.72 3,894,956 -0.26(-0.88%)
Jul 21, 2005 28.89 29.43 28.58 28.98 8,590,478 -0.14(-0.49%)
Jul 20, 2005 28.57 29.13 27.25 29.12 12,237,510 +0.85(+3.01%)
Jul 19, 2005 27.74 28.27 27.74 28.27 8,705,927 +0.65(+2.34%)
Jul 18, 2005 27.39 27.80 27.36 27.62 5,684,423 +0.13(+0.47%)
Jul 15, 2005 27.53 27.67 27.40 27.49 5,218,768 -0.03(-0.11%)
Jul 14, 2005 27.44 27.62 27.32 27.52 5,838,843 +0.32(+1.19%)
Jul 13, 2005 27.00 27.33 26.92 27.20 4,947,967 +0.06(+0.22%)
Jul 12, 2005 26.92 27.26 26.88 27.14 4,920,834 +0.16(+0.59%)
Jul 11, 2005 27.37 27.40 26.86 26.98 4,822,010 -0.10(-0.36%)
Jul 08, 2005 26.69 27.10 26.35 27.08 4,175,200 +0.46(+1.72%)
Jul 07, 2005 26.25 26.65 25.94 26.62 8,319,810 -0.02(-0.08%)
Jul 06, 2005 26.96 27.22 26.57 26.65 5,175,541 -0.39(-1.45%)
Jul 05, 2005 27.02 27.25 26.95 27.04 5,634,944 -0.24(-0.88%)
Jul 01, 2005 27.54 27.76 27.15 27.28 3,613,781 -0.26(-0.96%)
Jun 30, 2005 27.63 27.82 27.52 27.54 5,668,728 -0.23(-0.81%)
Jun 29, 2005 27.89 27.91 27.66 27.77 3,595,559 -0.03(-0.11%)
Jun 28, 2005 27.46 27.80 27.25 27.80 5,373,454 +0.50(+1.85%)
Jun 27, 2005 27.46 27.66 27.02 27.29 5,342,996 -0.30(-1.09%)
Jun 24, 2005 28.03 28.10 27.55 27.59 5,903,085 -0.52(-1.85%)
Jun 23, 2005 28.43 28.59 28.01 28.11 5,780,719 -0.24(-0.85%)
Jun 22, 2005 28.37 28.65 28.22 28.35 3,434,621 +0.00(+0.00%)
Jun 21, 2005 28.37 28.55 28.22 28.35 3,809,832 -0.09(-0.32%)
Jun 20, 2005 28.47 28.59 28.26 28.44 3,677,092 -0.22(-0.76%)
Jun 17, 2005 28.83 28.83 28.28 28.66 8,365,165 +0.03(+0.11%)
Jun 16, 2005 28.15 28.65 27.82 28.63 7,030,181 +0.59(+2.09%)
Jun 15, 2005 27.86 28.15 27.74 28.04 6,689,285 +0.35(+1.25%)
Jun 14, 2005 27.14 27.70 27.12 27.70 6,484,722 +0.56(+2.05%)
Jun 13, 2005 27.25 27.54 27.07 27.14 4,878,671 -0.23(-0.82%)
Jun 10, 2005 27.44 27.52 27.11 27.37 3,392,458 +0.19(+0.69%)
Jun 09, 2005 27.11 27.21 26.93 27.18 4,444,139 +0.02(+0.06%)
Jun 08, 2005 27.48 27.59 27.11 27.16 2,450,508 -0.19(-0.69%)
Jun 07, 2005 27.40 27.59 27.28 27.35 3,640,648 +0.02(+0.05%)
Jun 06, 2005 27.29 27.44 27.16 27.34 3,033,341 +0.02(+0.06%)
Jun 03, 2005 27.38 27.59 27.25 27.32 3,584,386 -0.22(-0.79%)
Jun 02, 2005 27.44 27.62 27.29 27.54 3,007,405 +0.11(+0.41%)
Jun 01, 2005 27.24 27.51 27.12 27.43 5,503,401 +0.19(+0.69%)
May 31, 2005 27.50 27.54 27.18 27.24 3,998,834 -0.30(-1.09%)
May 27, 2005 27.52 27.60 27.45 27.54 2,719,712 -0.02(-0.05%)
May 26, 2005 27.65 27.82 27.44 27.56 4,625,959 +0.02(+0.05%)
May 25, 2005 27.87 27.95 27.43 27.54 3,529,721 -0.48(-1.72%)
May 24, 2005 27.84 28.15 27.83 28.02 2,760,944 +0.01(+0.03%)
May 23, 2005 27.87 28.17 27.75 28.01 3,712,471 +0.08(+0.30%)
May 20, 2005 27.97 27.97 27.63 27.93 4,169,880 +0.00(+0.00%)
May 19, 2005 27.77 27.99 27.57 27.93 4,578,342 +0.18(+0.65%)
May 18, 2005 27.29 27.78 27.19 27.75 5,944,184 +0.54(+1.99%)
May 17, 2005 27.25 27.43 26.80 27.21 7,364,957 -0.26(-0.93%)
May 16, 2005 26.94 27.54 26.62 27.46 4,380,961 +0.45(+1.67%)
May 13, 2005 27.37 27.56 26.77 27.01 4,372,848 -0.26(-0.94%)
May 12, 2005 27.55 27.83 27.19 27.27 3,271,156 -0.30(-1.09%)
May 11, 2005 27.52 27.75 27.10 27.57 5,572,964 +0.11(+0.38%)
May 10, 2005 27.46 27.86 27.33 27.46 4,311,399 -0.26(-0.92%)
May 09, 2005 27.56 28.07 27.08 27.72 6,383,105 +0.02(+0.05%)
May 06, 2005 26.48 28.36 26.48 27.71 23,734,974 +1.26(+4.78%)
May 05, 2005 26.80 26.83 26.26 26.44 4,920,036 -0.26(-0.99%)
May 04, 2005 26.59 26.99 26.59 26.71 5,158,250 +0.17(+0.62%)
May 03, 2005 27.19 27.22 26.44 26.54 8,643,680 -0.65(-2.38%)
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.