Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.60 23.60 23.21 23.24 6,009,840 +0.11(+0.49%)
Jul 28, 2005 23.03 23.21 22.92 23.12 2,138,900 +0.05(+0.23%)
Jul 27, 2005 23.03 23.10 22.88 23.07 1,953,372 +0.07(+0.29%)
Jul 26, 2005 23.24 23.27 22.98 23.00 2,274,965 -0.15(-0.65%)
Jul 25, 2005 23.22 23.41 23.15 23.15 1,431,596 -0.13(-0.54%)
Jul 22, 2005 23.06 23.33 22.97 23.28 1,559,833 +0.22(+0.94%)
Jul 21, 2005 23.42 23.42 22.49 23.06 2,397,374 -0.35(-1.51%)
Jul 20, 2005 23.24 23.42 23.05 23.42 1,581,151 +0.12(+0.52%)
Jul 19, 2005 23.24 23.35 23.16 23.30 2,388,214 +0.08(+0.36%)
Jul 18, 2005 23.23 23.32 23.17 23.21 1,703,060 -0.02(-0.08%)
Jul 15, 2005 23.21 23.29 23.11 23.23 1,430,930 +0.03(+0.13%)
Jul 14, 2005 23.41 23.62 23.07 23.20 2,008,498 -0.15(-0.64%)
Jul 13, 2005 23.24 23.54 23.24 23.35 1,818,307 -0.06(-0.26%)
Jul 12, 2005 23.35 23.50 23.18 23.41 3,712,890 +0.07(+0.28%)
Jul 11, 2005 23.00 23.35 22.94 23.35 3,948,880 +0.47(+2.07%)
Jul 08, 2005 22.40 23.01 22.34 22.87 4,507,296 +0.46(+2.04%)
Jul 07, 2005 21.82 22.50 21.82 22.41 3,064,209 +0.29(+1.33%)
Jul 06, 2005 22.32 22.42 22.11 22.12 2,446,004 -0.26(-1.18%)
Jul 05, 2005 22.13 22.39 21.89 22.38 1,582,316 +0.25(+1.14%)
Jul 01, 2005 22.20 22.22 21.98 22.13 1,634,444 -0.01(-0.03%)
Jun 30, 2005 21.90 22.22 21.90 22.14 2,461,493 +0.15(+0.68%)
Jun 29, 2005 22.01 22.14 21.83 21.99 1,674,248 +0.04(+0.19%)
Jun 28, 2005 21.84 21.95 21.74 21.95 1,658,759 +0.18(+0.83%)
Jun 27, 2005 21.23 21.90 21.23 21.77 2,110,089 +0.11(+0.50%)
Jun 24, 2005 21.84 21.89 21.64 21.66 2,639,859 -0.19(-0.85%)
Jun 23, 2005 21.69 21.91 21.56 21.84 1,608,131 +0.16(+0.75%)
Jun 22, 2005 21.62 21.77 21.52 21.68 1,730,206 +0.20(+0.92%)
Jun 21, 2005 21.54 21.57 21.42 21.48 1,817,141 -0.07(-0.33%)
Jun 20, 2005 21.47 21.56 21.31 21.56 1,920,564 +0.08(+0.36%)
Jun 17, 2005 21.54 21.58 21.36 21.48 2,738,119 +0.03(+0.14%)
Jun 16, 2005 21.50 21.53 21.21 21.45 2,353,240 -0.10(-0.45%)
Jun 15, 2005 21.74 21.74 21.47 21.54 1,819,806 -0.19(-0.86%)
Jun 14, 2005 21.59 21.74 21.49 21.73 1,568,327 +0.23(+1.06%)
Jun 13, 2005 21.41 21.56 21.35 21.50 2,351,741 +0.05(+0.22%)
Jun 10, 2005 21.61 21.69 21.41 21.45 1,863,939 -0.13(-0.58%)
Jun 09, 2005 21.51 21.59 21.36 21.58 1,340,331 +0.07(+0.33%)
Jun 08, 2005 21.51 21.70 21.44 21.51 1,341,996 +0.01(+0.06%)
Jun 07, 2005 21.72 21.80 21.47 21.50 2,594,726 -0.07(-0.33%)
Jun 06, 2005 21.50 21.62 21.43 21.57 1,647,434 +0.07(+0.33%)
Jun 03, 2005 21.53 21.66 21.41 21.50 1,743,529 -0.01(-0.06%)
Jun 02, 2005 21.58 21.58 21.42 21.51 1,755,187 -0.05(-0.25%)
Jun 01, 2005 21.44 21.71 21.35 21.56 3,056,714 +0.13(+0.62%)
May 31, 2005 21.32 21.48 21.26 21.43 2,441,674 +0.17(+0.79%)
May 27, 2005 21.27 21.30 21.14 21.26 2,026,984 -0.01(-0.06%)
May 26, 2005 21.29 21.41 21.12 21.27 2,410,364 -0.01(-0.06%)
May 25, 2005 21.26 21.39 21.12 21.29 1,967,029 -0.06(-0.28%)
May 24, 2005 21.31 21.41 21.20 21.35 1,755,520 -0.04(-0.17%)
May 23, 2005 21.37 21.39 21.22 21.38 1,219,588 +0.04(+0.17%)
May 20, 2005 21.49 21.49 21.24 21.35 2,055,962 -0.09(-0.42%)
May 19, 2005 21.35 21.45 21.15 21.44 3,017,410 +0.15(+0.71%)
May 18, 2005 21.40 21.45 21.26 21.29 2,677,331 +0.01(+0.06%)
May 17, 2005 20.94 21.28 20.91 21.27 1,637,942 +0.33(+1.58%)
May 16, 2005 20.70 21.02 20.64 20.94 1,584,981 +0.22(+1.07%)
May 13, 2005 21.09 21.15 20.47 20.72 3,036,396 -0.32(-1.54%)
May 12, 2005 21.22 21.23 21.00 21.05 2,392,378 -0.14(-0.68%)
May 11, 2005 21.14 21.21 20.99 21.19 2,360,568 +0.07(+0.34%)
May 10, 2005 21.02 21.15 20.93 21.12 2,803,070 +0.01(+0.03%)
May 09, 2005 21.14 21.21 20.73 21.11 3,654,101 -0.04(-0.17%)
May 06, 2005 21.12 21.24 21.02 21.15 2,415,860 -0.18(-0.84%)
May 05, 2005 21.27 21.40 21.12 21.33 1,902,577 +0.01(+0.06%)
May 04, 2005 21.39 21.51 21.12 21.32 3,215,262 -0.07(-0.31%)
May 03, 2005 21.23 21.53 21.12 21.38 3,949,713 +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.