Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.58 25.67 25.32 25.33 3,805,850 -0.31(-1.19%)
Jul 28, 2005 25.39 25.79 25.39 25.64 4,325,322 +0.12(+0.46%)
Jul 27, 2005 25.87 25.87 25.30 25.52 5,689,695 -0.05(-0.19%)
Jul 26, 2005 25.41 25.83 25.35 25.57 5,999,131 +0.24(+0.94%)
Jul 25, 2005 25.52 25.62 25.28 25.33 3,791,477 -0.19(-0.74%)
Jul 22, 2005 25.22 25.55 25.20 25.52 4,743,977 +0.27(+1.06%)
Jul 21, 2005 25.54 25.54 25.19 25.25 5,516,302 -0.27(-1.05%)
Jul 20, 2005 25.46 25.56 25.25 25.52 6,144,688 +0.07(+0.27%)
Jul 19, 2005 25.71 25.81 25.30 25.45 8,674,027 -0.29(-1.11%)
Jul 18, 2005 26.01 26.13 25.70 25.74 7,273,720 -0.33(-1.25%)
Jul 15, 2005 26.08 26.15 25.93 26.06 7,717,883 +0.05(+0.19%)
Jul 14, 2005 25.61 26.18 25.54 26.01 12,579,581 +0.61(+2.41%)
Jul 13, 2005 25.28 25.57 25.09 25.40 7,589,027 +0.30(+1.18%)
Jul 12, 2005 24.95 25.41 24.75 25.10 10,261,392 +0.23(+0.91%)
Jul 11, 2005 25.04 25.16 24.70 24.88 8,883,860 +0.18(+0.72%)
Jul 08, 2005 24.12 24.95 24.09 24.70 10,437,721 +0.54(+2.25%)
Jul 07, 2005 24.17 24.36 24.06 24.15 10,430,332 -0.34(-1.37%)
Jul 06, 2005 24.63 24.76 24.45 24.49 7,351,357 -0.25(-1.00%)
Jul 05, 2005 24.78 24.95 24.57 24.74 5,689,189 -0.05(-0.20%)
Jul 01, 2005 24.92 25.18 24.66 24.79 5,337,948 -0.09(-0.36%)
Jun 30, 2005 25.09 25.44 24.82 24.88 7,728,410 -0.25(-0.98%)
Jun 29, 2005 25.45 25.53 25.06 25.12 8,069,123 -0.42(-1.66%)
Jun 28, 2005 25.45 25.74 25.39 25.55 6,317,576 +0.23(+0.90%)
Jun 27, 2005 25.73 25.83 25.16 25.32 6,907,600 -0.41(-1.57%)
Jun 24, 2005 25.70 25.97 25.37 25.73 6,226,982 -0.23(-0.88%)
Jun 23, 2005 26.35 26.48 25.93 25.95 4,401,137 -0.41(-1.57%)
Jun 22, 2005 26.58 26.67 26.28 26.37 4,632,126 -0.04(-0.15%)
Jun 21, 2005 26.36 26.57 26.25 26.41 3,883,083 +0.14(+0.53%)
Jun 20, 2005 26.21 26.38 26.09 26.27 5,519,338 -0.11(-0.41%)
Jun 17, 2005 26.85 26.85 26.28 26.38 9,588,569 -0.08(-0.30%)
Jun 16, 2005 26.74 26.87 26.45 26.46 6,865,086 -0.26(-0.96%)
Jun 15, 2005 27.46 27.46 26.65 26.71 10,475,376 -0.59(-2.17%)
Jun 14, 2005 27.51 27.65 27.27 27.31 6,897,983 -0.12(-0.43%)
Jun 13, 2005 27.07 27.54 26.97 27.42 5,962,590 +0.24(+0.87%)
Jun 10, 2005 27.22 27.38 27.00 27.19 6,133,352 -0.03(-0.11%)
Jun 09, 2005 27.02 27.33 27.00 27.22 4,976,079 +0.14(+0.51%)
Jun 08, 2005 27.07 27.29 27.03 27.08 5,907,626 +0.12(+0.44%)
Jun 07, 2005 26.82 27.17 26.82 26.96 7,201,751 +0.21(+0.78%)
Jun 06, 2005 26.94 27.13 26.73 26.75 6,618,610 -0.24(-0.88%)
Jun 03, 2005 27.02 27.11 26.92 26.99 5,502,637 -0.12(-0.44%)
Jun 02, 2005 27.25 27.27 27.06 27.11 5,417,205 -0.14(-0.51%)
Jun 01, 2005 27.18 27.47 27.03 27.25 5,873,312 +0.14(+0.51%)
May 31, 2005 27.35 27.39 27.09 27.11 6,218,277 -0.43(-1.58%)
May 27, 2005 27.42 27.66 27.40 27.54 3,816,478 +0.08(+0.29%)
May 26, 2005 27.46 27.59 27.41 27.46 5,102,910 +0.15(+0.54%)
May 25, 2005 27.08 27.41 26.97 27.32 6,807,997 -0.01(-0.04%)
May 24, 2005 27.12 27.41 27.09 27.33 6,041,644 +0.11(+0.40%)
May 23, 2005 27.43 27.49 27.20 27.22 8,400,525 -0.28(-1.01%)
May 20, 2005 27.66 27.66 27.46 27.49 6,148,231 -0.11(-0.39%)
May 19, 2005 27.36 27.68 27.32 27.60 6,651,609 +0.43(+1.60%)
May 18, 2005 27.11 27.27 26.83 27.17 7,463,208 +0.22(+0.81%)
May 17, 2005 26.62 27.07 26.59 26.95 6,298,647 +0.21(+0.78%)
May 16, 2005 26.72 26.84 26.60 26.74 6,096,001 +0.07(+0.26%)
May 13, 2005 26.59 26.77 26.44 26.67 7,167,740 +0.25(+0.93%)
May 12, 2005 26.62 26.76 26.30 26.43 7,827,101 +0.08(+0.30%)
May 11, 2005 26.65 27.44 25.93 26.35 10,803,639 -0.28(-1.04%)
May 10, 2005 26.58 26.74 26.36 26.62 5,361,128 -0.11(-0.41%)
May 09, 2005 26.62 26.85 26.62 26.73 5,949,330 +0.17(+0.63%)
May 06, 2005 26.62 26.82 26.49 26.57 5,801,748 +0.18(+0.67%)
May 05, 2005 26.38 26.63 26.31 26.39 4,431,200 -0.08(-0.30%)
May 04, 2005 25.93 26.50 25.86 26.47 5,211,724 +0.53(+2.06%)
May 03, 2005 26.01 26.13 25.71 25.93 7,063,279 -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.