Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.29 27.56 26.91 26.93 6,162,649 -0.29(-1.05%)
Jul 28, 2005 27.31 27.40 27.15 27.22 5,081,881 +0.06(+0.21%)
Jul 27, 2005 27.12 27.35 27.00 27.16 5,689,264 +0.34(+1.26%)
Jul 26, 2005 27.14 27.15 26.70 26.82 4,816,534 -0.39(-1.42%)
Jul 25, 2005 27.64 27.66 27.12 27.21 5,015,928 -0.35(-1.28%)
Jul 22, 2005 27.53 27.80 27.39 27.56 3,825,703 +0.06(+0.23%)
Jul 21, 2005 27.15 27.78 27.15 27.50 7,882,451 +0.66(+2.46%)
Jul 20, 2005 26.92 27.35 26.78 26.84 7,576,668 +0.16(+0.62%)
Jul 19, 2005 26.46 26.84 26.21 26.67 3,883,011 +0.22(+0.84%)
Jul 18, 2005 26.44 26.74 26.37 26.45 4,756,716 +0.01(+0.05%)
Jul 15, 2005 26.75 26.80 26.44 26.44 7,891,654 -0.37(-1.36%)
Jul 14, 2005 27.39 27.50 26.76 26.80 6,869,728 -0.48(-1.76%)
Jul 13, 2005 27.50 27.55 27.25 27.28 4,985,810 -0.30(-1.09%)
Jul 12, 2005 27.96 28.03 27.52 27.58 5,276,255 -0.14(-0.52%)
Jul 11, 2005 27.43 27.91 27.29 27.73 5,486,663 +0.44(+1.60%)
Jul 08, 2005 27.40 27.74 27.24 27.29 4,951,927 -0.04(-0.16%)
Jul 07, 2005 27.62 27.79 27.13 27.33 6,236,689 -0.10(-0.37%)
Jul 06, 2005 27.40 27.83 27.38 27.43 5,133,751 +0.16(+0.61%)
Jul 05, 2005 27.61 27.67 27.22 27.27 6,640,635 -0.65(-2.34%)
Jul 01, 2005 27.93 28.15 27.25 27.92 5,622,613 -0.07(-0.26%)
Jun 30, 2005 28.49 28.59 27.90 27.99 5,107,816 -0.50(-1.76%)
Jun 29, 2005 27.68 28.59 27.67 28.49 5,630,143 +0.80(+2.87%)
Jun 28, 2005 27.85 27.89 27.52 27.70 5,165,542 -0.33(-1.18%)
Jun 27, 2005 28.47 28.48 28.02 28.03 4,705,125 -0.45(-1.59%)
Jun 24, 2005 28.44 28.90 28.08 28.48 6,830,826 +0.14(+0.51%)
Jun 23, 2005 28.32 28.93 28.29 28.34 5,708,366 +0.01(+0.05%)
Jun 22, 2005 28.35 28.39 28.08 28.32 3,409,487 -0.02(-0.08%)
Jun 21, 2005 28.08 28.54 27.80 28.34 5,735,138 +0.13(+0.46%)
Jun 20, 2005 28.64 28.84 28.16 28.21 5,413,738 -0.47(-1.63%)
Jun 17, 2005 28.69 28.92 28.49 28.68 8,317,910 +0.19(+0.68%)
Jun 16, 2005 27.92 28.58 27.92 28.49 8,586,603 +0.95(+3.46%)
Jun 15, 2005 27.42 27.72 27.32 27.53 5,302,747 +0.22(+0.81%)
Jun 14, 2005 27.64 27.64 27.02 27.31 6,082,612 -0.32(-1.17%)
Jun 13, 2005 27.47 27.83 27.27 27.63 10,595,177 +0.33(+1.21%)
Jun 10, 2005 26.49 27.42 26.30 27.30 8,650,743 +0.86(+3.25%)
Jun 09, 2005 26.36 26.78 26.09 26.44 6,203,225 +0.09(+0.33%)
Jun 08, 2005 26.53 26.82 26.26 26.36 7,379,366 -0.09(-0.35%)
Jun 07, 2005 26.98 26.98 26.45 26.45 6,344,613 -0.52(-1.94%)
Jun 06, 2005 27.65 27.68 26.95 26.97 6,294,416 -0.32(-1.16%)
Jun 03, 2005 27.28 27.61 27.15 27.29 7,033,565 +0.29(+1.06%)
Jun 02, 2005 27.32 27.86 26.96 27.00 9,708,365 -0.08(-0.29%)
Jun 01, 2005 26.75 27.24 26.56 27.08 7,726,980 +0.37(+1.40%)
May 31, 2005 26.36 26.89 26.25 26.71 8,453,023 -0.25(-0.93%)
May 27, 2005 26.31 27.04 26.26 26.96 6,108,826 +0.78(+2.99%)
May 26, 2005 26.31 26.42 26.17 26.18 3,554,639 -0.14(-0.52%)
May 25, 2005 26.52 26.55 26.05 26.31 5,503,675 -0.06(-0.22%)
May 24, 2005 25.99 26.47 25.96 26.37 7,013,487 +0.62(+2.39%)
May 23, 2005 25.40 26.33 25.31 25.75 7,027,291 +0.34(+1.36%)
May 20, 2005 25.66 25.67 25.31 25.41 5,694,702 -0.40(-1.56%)
May 19, 2005 25.89 25.95 25.48 25.81 6,084,704 -0.08(-0.30%)
May 18, 2005 25.53 26.16 25.53 25.89 6,545,261 +0.42(+1.66%)
May 17, 2005 25.27 25.57 25.26 25.47 8,874,956 +0.29(+1.17%)
May 16, 2005 25.29 25.65 25.03 25.17 9,806,109 -0.15(-0.59%)
May 13, 2005 25.82 26.11 25.14 25.32 9,931,183 -0.56(-2.16%)
May 12, 2005 26.44 26.54 25.79 25.88 7,704,670 -0.78(-2.93%)
May 11, 2005 26.82 27.04 26.46 26.66 6,119,842 -0.25(-0.93%)
May 10, 2005 27.48 27.61 26.83 26.92 5,122,178 -0.54(-1.98%)
May 09, 2005 27.34 27.50 27.17 27.46 3,038,866 +0.12(+0.45%)
May 06, 2005 27.32 27.43 27.01 27.34 4,802,870 -0.25(-0.91%)
May 05, 2005 27.87 27.88 27.45 27.59 4,455,395 -0.28(-1.00%)
May 04, 2005 27.64 27.89 27.46 27.87 6,489,626 +0.53(+1.94%)
May 03, 2005 26.95 27.39 26.86 27.34 6,564,224 +0.29(+1.06%)
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.