Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.15 25.24 24.90 24.91 3,870,506 -0.30(-1.19%)
Jul 28, 2005 24.97 25.36 24.97 25.21 4,398,803 +0.12(+0.46%)
Jul 27, 2005 25.44 25.44 24.88 25.09 5,786,354 -0.05(-0.19%)
Jul 26, 2005 24.98 25.40 24.93 25.14 6,101,047 +0.23(+0.94%)
Jul 25, 2005 25.09 25.19 24.86 24.91 3,855,888 -0.18(-0.74%)
Jul 22, 2005 24.80 25.12 24.78 25.09 4,824,570 +0.26(+1.06%)
Jul 21, 2005 25.11 25.11 24.77 24.83 5,610,015 -0.26(-1.05%)
Jul 20, 2005 25.03 25.13 24.83 25.09 6,249,077 +0.07(+0.27%)
Jul 19, 2005 25.28 25.38 24.88 25.02 8,821,385 -0.28(-1.11%)
Jul 18, 2005 25.58 25.69 25.27 25.31 7,397,289 -0.32(-1.25%)
Jul 15, 2005 25.65 25.71 25.50 25.63 7,848,998 +0.05(+0.19%)
Jul 14, 2005 25.18 25.74 25.11 25.58 12,793,289 +0.60(+2.41%)
Jul 13, 2005 24.86 25.14 24.67 24.98 7,717,953 +0.29(+1.18%)
Jul 12, 2005 24.53 24.98 24.33 24.68 10,435,717 +0.22(+0.91%)
Jul 11, 2005 24.63 24.74 24.29 24.46 9,034,784 +0.17(+0.72%)
Jul 08, 2005 23.71 24.54 23.68 24.29 10,615,042 +0.53(+2.25%)
Jul 07, 2005 23.77 23.96 23.65 23.75 10,607,527 -0.33(-1.37%)
Jul 06, 2005 24.22 24.34 24.04 24.08 7,476,246 -0.24(-1.00%)
Jul 05, 2005 24.36 24.53 24.16 24.32 5,785,839 -0.05(-0.20%)
Jul 01, 2005 24.50 24.76 24.25 24.37 5,428,632 -0.09(-0.36%)
Jun 30, 2005 24.67 25.01 24.40 24.46 7,859,703 -0.24(-0.98%)
Jun 29, 2005 25.02 25.10 24.64 24.70 8,206,205 -0.42(-1.66%)
Jun 28, 2005 25.02 25.31 24.97 25.12 6,424,902 +0.22(+0.90%)
Jun 27, 2005 25.30 25.40 24.74 24.90 7,024,949 -0.40(-1.57%)
Jun 24, 2005 25.27 25.54 24.95 25.30 6,332,769 -0.22(-0.88%)
Jun 23, 2005 25.91 26.03 25.50 25.52 4,475,906 -0.41(-1.57%)
Jun 22, 2005 26.13 26.23 25.84 25.93 4,710,819 -0.04(-0.15%)
Jun 21, 2005 25.92 26.12 25.81 25.97 3,949,050 +0.14(+0.53%)
Jun 20, 2005 25.77 25.94 25.66 25.83 5,613,103 -0.11(-0.41%)
Jun 17, 2005 26.40 26.40 25.84 25.94 9,751,464 -0.08(-0.30%)
Jun 16, 2005 26.30 26.42 26.00 26.01 6,981,713 -0.25(-0.96%)
Jun 15, 2005 27.01 27.01 26.21 26.27 10,653,336 -0.58(-2.17%)
Jun 14, 2005 27.05 27.19 26.81 26.85 7,015,170 -0.12(-0.43%)
Jun 13, 2005 26.62 27.08 26.52 26.97 6,063,885 +0.23(+0.87%)
Jun 10, 2005 26.76 26.92 26.55 26.73 6,237,548 -0.03(-0.11%)
Jun 09, 2005 26.57 26.87 26.55 26.76 5,060,615 +0.14(+0.51%)
Jun 08, 2005 26.62 26.83 26.58 26.63 6,007,988 +0.12(+0.44%)
Jun 07, 2005 26.37 26.71 26.37 26.51 7,324,098 +0.20(+0.78%)
Jun 06, 2005 26.49 26.68 26.29 26.31 6,731,050 -0.23(-0.88%)
Jun 03, 2005 26.57 26.66 26.47 26.54 5,596,118 -0.12(-0.44%)
Jun 02, 2005 26.79 26.81 26.61 26.66 5,509,235 -0.14(-0.51%)
Jun 01, 2005 26.72 27.02 26.58 26.79 5,973,090 +0.14(+0.51%)
May 31, 2005 26.89 26.93 26.64 26.66 6,323,916 -0.43(-1.58%)
May 27, 2005 26.97 27.20 26.94 27.08 3,881,314 +0.08(+0.29%)
May 26, 2005 27.01 27.13 26.95 27.01 5,189,601 +0.15(+0.54%)
May 25, 2005 26.63 26.96 26.52 26.86 6,923,654 -0.01(-0.04%)
May 24, 2005 26.67 26.95 26.64 26.87 6,144,283 +0.11(+0.40%)
May 23, 2005 26.98 27.03 26.74 26.76 8,543,237 -0.27(-1.01%)
May 20, 2005 27.20 27.20 27.01 27.03 6,252,680 -0.11(-0.39%)
May 19, 2005 26.90 27.22 26.86 27.14 6,764,609 +0.43(+1.60%)
May 18, 2005 26.66 26.81 26.38 26.71 7,589,996 +0.21(+0.81%)
May 17, 2005 26.18 26.62 26.14 26.50 6,405,652 +0.20(+0.78%)
May 16, 2005 26.28 26.39 26.16 26.30 6,199,562 +0.07(+0.26%)
May 13, 2005 26.14 26.33 26.00 26.23 7,289,509 +0.24(+0.93%)
May 12, 2005 26.18 26.32 25.86 25.99 7,960,072 +0.08(+0.30%)
May 11, 2005 26.21 26.99 25.50 25.91 10,987,176 -0.27(-1.04%)
May 10, 2005 26.13 26.30 25.92 26.18 5,452,205 -0.11(-0.41%)
May 09, 2005 26.18 26.40 26.18 26.29 6,050,400 +0.17(+0.63%)
May 06, 2005 26.18 26.37 26.04 26.12 5,900,311 +0.17(+0.67%)
May 05, 2005 25.94 26.19 25.87 25.95 4,506,480 -0.08(-0.30%)
May 04, 2005 25.50 26.05 25.43 26.02 5,300,263 +0.52(+2.06%)
May 03, 2005 25.58 25.69 25.28 25.50 7,183,273 -0.08(-0.30%)
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.