Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.37 21.98 21.08 21.80 335,738 +0.13(+0.60%)
Jul 28, 2005 21.80 21.82 21.30 21.67 150,310 -0.01(-0.05%)
Jul 27, 2005 21.73 21.98 21.58 21.68 54,154 +0.00(+0.00%)
Jul 26, 2005 21.42 21.90 21.42 21.68 70,126 +0.18(+0.84%)
Jul 25, 2005 21.78 21.78 21.45 21.50 46,376 -0.19(-0.88%)
Jul 22, 2005 21.76 21.97 21.62 21.69 78,601 -0.08(-0.37%)
Jul 21, 2005 21.85 22.00 21.60 21.77 62,067 -0.03(-0.14%)
Jul 20, 2005 20.96 21.92 20.96 21.80 182,964 +0.52(+2.44%)
Jul 19, 2005 21.46 21.50 21.22 21.28 93,691 -0.21(-0.98%)
Jul 18, 2005 21.50 21.50 21.27 21.49 168,211 -0.05(-0.23%)
Jul 15, 2005 21.90 21.90 21.50 21.54 231,949 -0.20(-0.92%)
Jul 14, 2005 21.80 22.49 21.70 21.74 201,423 -0.05(-0.23%)
Jul 13, 2005 21.42 21.87 21.28 21.79 169,053 +0.43(+2.01%)
Jul 12, 2005 21.08 21.55 21.08 21.36 144,803 +0.21(+0.99%)
Jul 11, 2005 20.99 21.67 20.88 21.15 400,200 +0.23(+1.10%)
Jul 08, 2005 23.00 23.00 19.43 20.92 1,141,845 -1.76(-7.76%)
Jul 07, 2005 22.56 22.75 22.20 22.68 80,525 +0.37(+1.66%)
Jul 06, 2005 22.50 22.84 22.31 22.31 60,312 -0.37(-1.63%)
Jul 05, 2005 22.63 22.69 22.25 22.68 149,000 -0.18(-0.79%)
Jul 01, 2005 23.04 23.21 22.49 22.86 111,900 +0.05(+0.22%)
Jun 30, 2005 22.54 23.75 22.26 22.81 297,712 +0.30(+1.33%)
Jun 29, 2005 22.50 23.15 22.38 22.51 373,580 -0.31(-1.36%)
Jun 28, 2005 22.56 22.98 22.50 22.82 198,558 -0.28(-1.21%)
Jun 27, 2005 24.13 24.15 23.05 23.10 320,793 -1.27(-5.21%)
Jun 24, 2005 24.76 24.77 24.24 24.37 157,282 -0.36(-1.46%)
Jun 23, 2005 24.69 25.13 24.35 24.73 129,474 -0.21(-0.84%)
Jun 22, 2005 25.37 25.37 24.87 24.94 133,389 -0.60(-2.35%)
Jun 21, 2005 25.41 25.80 25.33 25.54 72,559 -0.06(-0.23%)
Jun 20, 2005 25.68 25.68 25.14 25.60 128,821 -0.53(-2.03%)
Jun 17, 2005 26.18 26.19 25.90 26.13 186,002 +0.05(+0.19%)
Jun 16, 2005 25.44 26.18 25.44 26.08 84,160 +0.34(+1.32%)
Jun 15, 2005 25.69 25.79 25.33 25.74 125,961 -0.26(-1.00%)
Jun 14, 2005 25.85 26.18 25.80 26.00 69,528 +0.00(+0.00%)
Jun 13, 2005 26.00 26.37 25.96 26.00 41,484 -0.01(-0.04%)
Jun 10, 2005 26.00 26.14 25.94 26.01 57,207 +0.01(+0.04%)
Jun 09, 2005 25.97 26.08 25.77 26.00 48,842 -0.18(-0.69%)
Jun 08, 2005 27.00 27.00 25.91 26.18 112,660 -0.68(-2.53%)
Jun 07, 2005 25.75 26.86 25.70 26.86 322,494 +1.26(+4.92%)
Jun 06, 2005 24.81 25.89 24.80 25.60 302,745 +0.57(+2.28%)
Jun 03, 2005 24.86 25.45 24.86 25.03 176,609 +0.12(+0.48%)
Jun 02, 2005 24.93 25.00 24.88 24.91 66,961 -0.09(-0.36%)
Jun 01, 2005 25.14 25.14 24.95 25.00 125,141 +0.18(+0.73%)
May 31, 2005 25.05 25.25 24.82 24.82 159,692 -0.66(-2.59%)
May 27, 2005 25.50 25.75 25.29 25.48 35,590 +0.03(+0.12%)
May 26, 2005 25.50 25.67 25.43 25.45 44,184 -0.01(-0.04%)
May 25, 2005 25.98 25.98 25.26 25.46 67,106 -0.34(-1.32%)
May 24, 2005 25.64 25.95 25.52 25.80 88,600 +0.19(+0.74%)
May 23, 2005 25.99 25.99 25.52 25.61 134,130 -0.47(-1.80%)
May 20, 2005 26.78 27.00 25.80 26.08 192,901 -0.43(-1.62%)
May 19, 2005 26.79 26.79 25.91 26.51 389,280 +0.74(+2.87%)
May 18, 2005 26.00 26.01 25.60 25.77 414,200 -0.30(-1.15%)
May 17, 2005 26.40 26.63 26.00 26.07 202,753 +0.11(+0.42%)
May 16, 2005 25.57 26.04 25.57 25.96 97,335 +0.71(+2.81%)
May 13, 2005 25.56 25.88 25.18 25.25 147,554 -0.37(-1.44%)
May 12, 2005 25.77 25.99 25.29 25.62 213,120 -0.21(-0.81%)
May 11, 2005 26.80 27.00 25.78 25.83 236,923 -0.87(-3.26%)
May 10, 2005 26.00 27.20 25.85 26.70 200,426 +0.87(+3.37%)
May 09, 2005 26.02 26.02 25.10 25.83 397,970 +0.86(+3.44%)
May 06, 2005 24.50 25.18 24.35 24.97 148,120 +0.45(+1.84%)
May 05, 2005 24.83 24.88 23.98 24.52 388,980 -0.48(-1.92%)
May 04, 2005 25.23 25.37 24.87 25.00 467,903 +0.15(+0.60%)
May 03, 2005 25.68 25.80 24.75 24.85 1,087,563 -3.15(-11.25%)
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.