Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.40 22.40 22.03 22.05 6,332,346 +0.11(+0.49%)
Jul 28, 2005 21.85 22.03 21.75 21.95 2,253,680 +0.05(+0.23%)
Jul 27, 2005 21.85 21.92 21.72 21.89 2,058,196 +0.06(+0.29%)
Jul 26, 2005 22.05 22.08 21.81 21.83 2,397,047 -0.14(-0.65%)
Jul 25, 2005 22.04 22.22 21.97 21.97 1,508,420 -0.12(-0.54%)
Jul 22, 2005 21.88 22.15 21.80 22.09 1,643,539 +0.21(+0.94%)
Jul 21, 2005 22.22 22.22 21.34 21.89 2,526,024 -0.34(-1.51%)
Jul 20, 2005 22.05 22.23 21.87 22.22 1,666,000 +0.11(+0.52%)
Jul 19, 2005 22.05 22.16 21.98 22.11 2,516,373 +0.08(+0.36%)
Jul 18, 2005 22.05 22.13 21.99 22.03 1,794,451 -0.02(-0.08%)
Jul 15, 2005 22.03 22.11 21.93 22.05 1,507,718 +0.03(+0.13%)
Jul 14, 2005 22.22 22.42 21.89 22.02 2,116,280 -0.14(-0.64%)
Jul 13, 2005 22.06 22.34 22.06 22.16 1,915,883 -0.06(-0.26%)
Jul 12, 2005 22.16 22.30 22.00 22.22 3,912,136 +0.06(+0.28%)
Jul 11, 2005 21.83 22.16 21.77 22.16 4,160,790 +0.45(+2.07%)
Jul 08, 2005 21.26 21.84 21.20 21.71 4,749,172 +0.43(+2.04%)
Jul 07, 2005 20.71 21.35 20.71 21.27 3,228,644 +0.28(+1.33%)
Jul 06, 2005 21.19 21.28 20.98 20.99 2,577,264 -0.25(-1.18%)
Jul 05, 2005 21.01 21.25 20.77 21.24 1,667,229 +0.24(+1.14%)
Jul 01, 2005 21.07 21.09 20.86 21.01 1,722,154 -0.01(-0.03%)
Jun 30, 2005 20.79 21.09 20.79 21.01 2,593,584 +0.14(+0.68%)
Jun 29, 2005 20.89 21.01 20.71 20.87 1,764,093 +0.04(+0.19%)
Jun 28, 2005 20.73 20.83 20.63 20.83 1,747,774 +0.17(+0.83%)
Jun 27, 2005 20.14 20.79 20.14 20.66 2,223,323 +0.10(+0.50%)
Jun 24, 2005 20.73 20.78 20.54 20.56 2,781,522 -0.18(-0.85%)
Jun 23, 2005 20.58 20.79 20.46 20.73 1,694,428 +0.15(+0.75%)
Jun 22, 2005 20.52 20.66 20.42 20.58 1,823,054 +0.19(+0.92%)
Jun 21, 2005 20.45 20.48 20.33 20.39 1,914,654 -0.07(-0.33%)
Jun 20, 2005 20.37 20.46 20.22 20.46 2,023,627 +0.07(+0.36%)
Jun 17, 2005 20.45 20.48 20.28 20.38 2,885,055 +0.03(+0.14%)
Jun 16, 2005 20.40 20.43 20.13 20.36 2,479,522 -0.09(-0.45%)
Jun 15, 2005 20.63 20.63 20.37 20.45 1,917,462 -0.18(-0.86%)
Jun 14, 2005 20.49 20.63 20.40 20.62 1,652,488 +0.22(+1.06%)
Jun 13, 2005 20.32 20.46 20.26 20.41 2,477,943 +0.05(+0.22%)
Jun 10, 2005 20.51 20.59 20.32 20.36 1,963,964 -0.12(-0.58%)
Jun 09, 2005 20.41 20.49 20.27 20.48 1,412,257 +0.07(+0.33%)
Jun 08, 2005 20.42 20.59 20.35 20.41 1,414,012 +0.01(+0.06%)
Jun 07, 2005 20.61 20.69 20.38 20.40 2,733,967 -0.07(-0.33%)
Jun 06, 2005 20.40 20.52 20.34 20.47 1,735,841 +0.07(+0.33%)
Jun 03, 2005 20.43 20.56 20.32 20.40 1,837,093 -0.01(-0.06%)
Jun 02, 2005 20.48 20.48 20.33 20.41 1,849,376 -0.05(-0.25%)
Jun 01, 2005 20.35 20.60 20.26 20.46 3,220,747 +0.13(+0.62%)
May 31, 2005 20.24 20.38 20.17 20.34 2,572,702 +0.16(+0.79%)
May 27, 2005 20.19 20.21 20.07 20.18 2,135,758 -0.01(-0.06%)
May 26, 2005 20.20 20.32 20.04 20.19 2,539,712 -0.01(-0.06%)
May 25, 2005 20.18 20.30 20.05 20.20 2,072,586 -0.06(-0.28%)
May 24, 2005 20.22 20.32 20.12 20.26 1,849,727 -0.03(-0.17%)
May 23, 2005 20.28 20.30 20.14 20.29 1,285,035 +0.03(+0.17%)
May 20, 2005 20.40 20.40 20.16 20.26 2,166,292 -0.09(-0.42%)
May 19, 2005 20.26 20.36 20.08 20.34 3,179,334 +0.14(+0.71%)
May 18, 2005 20.31 20.36 20.18 20.20 2,821,005 +0.01(+0.06%)
May 17, 2005 19.88 20.20 19.84 20.19 1,725,839 +0.31(+1.58%)
May 16, 2005 19.65 19.95 19.59 19.88 1,670,036 +0.21(+1.07%)
May 13, 2005 20.01 20.08 19.43 19.67 3,199,339 -0.31(-1.54%)
May 12, 2005 20.14 20.15 19.93 19.97 2,520,760 -0.14(-0.68%)
May 11, 2005 20.06 20.13 19.92 20.11 2,487,243 +0.07(+0.34%)
May 10, 2005 19.95 20.08 19.87 20.04 2,953,492 +0.01(+0.03%)
May 09, 2005 20.07 20.13 19.68 20.04 3,850,191 -0.03(-0.17%)
May 06, 2005 20.05 20.16 19.95 20.07 2,545,503 -0.17(-0.84%)
May 05, 2005 20.19 20.31 20.04 20.24 2,004,675 +0.01(+0.06%)
May 04, 2005 20.30 20.41 20.05 20.23 3,387,803 -0.06(-0.31%)
May 03, 2005 20.15 20.43 20.05 20.29 4,161,667 +0.14(+0.68%)
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.