Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.13 27.55 26.98 27.39 7,655,712 +0.20(+0.74%)
Jul 28, 2005 27.11 27.23 26.88 27.19 5,929,779 +0.68(+2.55%)
Jul 27, 2005 26.60 26.79 26.33 26.51 3,212,107 -0.01(-0.05%)
Jul 26, 2005 26.37 26.68 26.23 26.53 3,528,012 +0.15(+0.58%)
Jul 25, 2005 26.64 26.64 26.32 26.37 3,507,792 -0.27(-0.99%)
Jul 22, 2005 26.99 27.17 26.44 26.64 4,199,256 -0.24(-0.88%)
Jul 21, 2005 26.80 27.29 26.51 26.88 9,261,623 -0.13(-0.49%)
Jul 20, 2005 26.50 27.02 25.28 27.01 13,193,586 +0.79(+3.01%)
Jul 19, 2005 25.73 26.22 25.73 26.22 9,386,092 +0.60(+2.34%)
Jul 18, 2005 25.40 25.79 25.38 25.62 6,128,528 +0.12(+0.47%)
Jul 15, 2005 25.54 25.66 25.41 25.50 5,626,493 -0.03(-0.11%)
Jul 14, 2005 25.45 25.61 25.34 25.53 6,295,012 +0.30(+1.19%)
Jul 13, 2005 25.04 25.35 24.97 25.23 5,334,535 +0.06(+0.22%)
Jul 12, 2005 24.97 25.29 24.93 25.17 5,305,282 +0.15(+0.59%)
Jul 11, 2005 25.38 25.42 24.92 25.03 5,198,737 -0.09(-0.36%)
Jul 08, 2005 24.76 25.14 24.44 25.12 4,501,395 +0.43(+1.72%)
Jul 07, 2005 24.35 24.71 24.06 24.69 8,969,809 -0.02(-0.08%)
Jul 06, 2005 25.01 25.24 24.64 24.71 5,579,888 -0.36(-1.45%)
Jul 05, 2005 25.06 25.28 25.00 25.08 6,075,184 -0.22(-0.88%)
Jul 01, 2005 25.54 25.75 25.18 25.30 3,896,113 -0.24(-0.96%)
Jun 30, 2005 25.63 25.80 25.53 25.54 6,111,607 -0.21(-0.81%)
Jun 29, 2005 25.87 25.89 25.66 25.75 3,876,468 -0.03(-0.11%)
Jun 28, 2005 25.47 25.78 25.28 25.78 5,793,264 +0.47(+1.85%)
Jun 27, 2005 25.47 25.66 25.06 25.31 5,760,426 -0.28(-1.09%)
Jun 24, 2005 26.00 26.06 25.55 25.59 6,364,273 -0.48(-1.85%)
Jun 23, 2005 26.37 26.52 25.98 26.07 6,232,348 -0.22(-0.85%)
Jun 22, 2005 26.32 26.57 26.17 26.30 3,702,957 +0.00(+0.00%)
Jun 21, 2005 26.31 26.48 26.17 26.30 4,107,481 -0.08(-0.32%)
Jun 20, 2005 26.41 26.52 26.21 26.38 3,964,371 -0.20(-0.76%)
Jun 17, 2005 26.74 26.74 26.23 26.58 9,018,707 +0.03(+0.11%)
Jun 16, 2005 26.11 26.57 25.80 26.56 7,579,425 +0.54(+2.09%)
Jun 15, 2005 25.84 26.11 25.73 26.01 7,211,897 +0.32(+1.25%)
Jun 14, 2005 25.17 25.69 25.15 25.69 6,991,351 +0.52(+2.05%)
Jun 13, 2005 25.28 25.54 25.11 25.17 5,259,825 -0.21(-0.82%)
Jun 10, 2005 25.45 25.52 25.15 25.38 3,657,500 +0.17(+0.69%)
Jun 09, 2005 25.15 25.24 24.98 25.21 4,791,345 +0.01(+0.06%)
Jun 08, 2005 25.49 25.59 25.15 25.20 2,641,958 -0.17(-0.69%)
Jun 07, 2005 25.42 25.59 25.31 25.37 3,925,080 +0.01(+0.05%)
Jun 06, 2005 25.31 25.45 25.19 25.36 3,270,326 +0.01(+0.06%)
Jun 03, 2005 25.40 25.59 25.27 25.34 3,864,422 -0.20(-0.79%)
Jun 02, 2005 25.45 25.61 25.31 25.54 3,242,363 +0.10(+0.41%)
Jun 01, 2005 25.27 25.52 25.15 25.44 5,933,364 +0.17(+0.69%)
May 31, 2005 25.51 25.54 25.21 25.27 4,311,250 -0.28(-1.09%)
May 27, 2005 25.52 25.60 25.46 25.54 2,932,194 -0.01(-0.05%)
May 26, 2005 25.65 25.80 25.45 25.56 4,987,369 +0.01(+0.05%)
May 25, 2005 25.85 25.93 25.44 25.54 3,805,486 -0.45(-1.72%)
May 24, 2005 25.82 26.11 25.81 25.99 2,976,648 +0.01(+0.03%)
May 23, 2005 25.85 26.13 25.74 25.98 4,002,514 +0.08(+0.30%)
May 20, 2005 25.94 25.94 25.63 25.91 4,495,659 +0.00(+0.00%)
May 19, 2005 25.76 25.96 25.57 25.91 4,936,033 +0.17(+0.65%)
May 18, 2005 25.31 25.77 25.22 25.74 6,408,583 +0.50(+1.99%)
May 17, 2005 25.28 25.44 24.85 25.24 7,940,357 -0.24(-0.93%)
May 16, 2005 24.99 25.54 24.69 25.47 4,723,231 +0.42(+1.67%)
May 13, 2005 25.39 25.57 24.83 25.06 4,714,484 -0.24(-0.94%)
May 12, 2005 25.55 25.82 25.22 25.29 3,526,721 -0.28(-1.09%)
May 11, 2005 25.52 25.74 25.14 25.57 6,008,361 +0.10(+0.38%)
May 10, 2005 25.47 25.84 25.35 25.47 4,648,234 -0.24(-0.92%)
May 09, 2005 25.56 26.03 25.12 25.71 6,881,795 +0.01(+0.05%)
May 06, 2005 24.56 26.30 24.56 25.70 25,589,308 +1.17(+4.78%)
May 05, 2005 24.85 24.88 24.36 24.53 5,304,422 -0.24(-0.99%)
May 04, 2005 24.66 25.04 24.66 24.77 5,561,247 +0.15(+0.62%)
May 03, 2005 25.22 25.24 24.53 24.62 9,318,982 -0.60(-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.