Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 20.25 20.45 19.97 20.17 204,900 -0.12(-0.59%)
Jul 28, 2005 19.97 20.30 19.90 20.29 296,000 +0.39(+1.96%)
Jul 27, 2005 19.88 20.00 19.61 19.90 198,000 +0.05(+0.25%)
Jul 26, 2005 19.70 20.02 19.56 19.85 343,300 +0.16(+0.81%)
Jul 25, 2005 19.71 19.79 19.52 19.69 190,100 -0.01(-0.05%)
Jul 22, 2005 19.46 19.78 19.28 19.70 259,600 +0.20(+1.03%)
Jul 21, 2005 19.86 19.86 19.40 19.50 262,500 -0.37(-1.86%)
Jul 20, 2005 19.45 19.87 19.35 19.87 313,800 +0.29(+1.48%)
Jul 19, 2005 19.42 19.58 19.20 19.58 118,100 +0.23(+1.19%)
Jul 18, 2005 19.60 19.60 19.27 19.35 189,500 -0.28(-1.43%)
Jul 15, 2005 19.55 19.80 19.36 19.63 242,500 -0.09(-0.46%)
Jul 14, 2005 19.94 20.10 19.61 19.72 553,500 -0.13(-0.65%)
Jul 13, 2005 19.35 19.94 19.30 19.85 1,277,800 +0.50(+2.58%)
Jul 12, 2005 19.81 19.81 19.35 19.35 387,900 -0.50(-2.52%)
Jul 11, 2005 19.40 19.89 19.29 19.85 444,400 +0.55(+2.85%)
Jul 08, 2005 19.00 19.37 18.72 19.30 345,600 +0.30(+1.58%)
Jul 07, 2005 19.20 19.44 18.20 19.00 1,024,800 -0.40(-2.06%)
Jul 06, 2005 19.67 19.67 19.23 19.40 252,600 -0.29(-1.47%)
Jul 05, 2005 19.24 19.69 19.13 19.69 224,800 +0.36(+1.86%)
Jul 01, 2005 19.25 19.41 19.08 19.33 145,700 +0.07(+0.36%)
Jun 30, 2005 19.35 19.62 19.24 19.26 203,600 -0.06(-0.31%)
Jun 29, 2005 19.26 19.36 19.08 19.32 168,800 +0.08(+0.42%)
Jun 28, 2005 19.00 19.25 18.90 19.24 282,000 +0.31(+1.64%)
Jun 27, 2005 18.90 19.08 18.75 18.93 244,200 -0.05(-0.26%)
Jun 24, 2005 19.48 19.50 18.98 18.98 398,100 -0.62(-3.16%)
Jun 23, 2005 19.30 19.75 19.20 19.60 536,700 +0.25(+1.29%)
Jun 22, 2005 19.25 19.63 19.25 19.35 408,200 +0.09(+0.47%)
Jun 21, 2005 19.07 19.36 18.77 19.26 319,800 +0.19(+1.00%)
Jun 20, 2005 19.12 19.34 19.01 19.07 451,000 -0.08(-0.42%)
Jun 17, 2005 19.43 19.50 19.15 19.15 303,800 -0.27(-1.39%)
Jun 16, 2005 19.28 19.44 19.17 19.42 309,200 +0.12(+0.62%)
Jun 15, 2005 19.31 19.40 18.91 19.30 269,300 +0.01(+0.05%)
Jun 14, 2005 18.94 19.38 18.80 19.29 738,900 +0.31(+1.63%)
Jun 13, 2005 18.80 19.11 18.77 18.98 251,200 +0.08(+0.42%)
Jun 10, 2005 19.00 19.00 18.81 18.90 102,400 -0.10(-0.53%)
Jun 09, 2005 18.68 19.07 18.60 19.00 206,800 +0.23(+1.23%)
Jun 08, 2005 19.07 19.10 18.75 18.77 172,900 -0.27(-1.42%)
Jun 07, 2005 19.06 19.20 18.97 19.04 387,100 +0.01(+0.05%)
Jun 06, 2005 18.56 19.12 18.55 19.03 381,500 +0.47(+2.53%)
Jun 03, 2005 18.74 18.80 18.53 18.56 221,700 -0.13(-0.70%)
Jun 02, 2005 19.01 19.08 18.60 18.69 281,300 -0.23(-1.22%)
Jun 01, 2005 18.85 19.12 18.56 18.92 396,800 +0.02(+0.11%)
May 31, 2005 18.76 18.90 18.43 18.90 344,500 +0.20(+1.07%)
May 27, 2005 18.53 18.85 18.50 18.70 277,100 +0.20(+1.08%)
May 26, 2005 18.39 18.59 18.21 18.50 237,300 +0.21(+1.15%)
May 25, 2005 18.52 18.55 18.24 18.29 595,500 -0.30(-1.61%)
May 24, 2005 18.71 18.85 18.56 18.59 260,300 -0.22(-1.17%)
May 23, 2005 18.72 18.88 18.55 18.81 497,100 +0.09(+0.48%)
May 20, 2005 18.73 18.76 18.50 18.72 673,900 +0.05(+0.27%)
May 19, 2005 18.50 18.80 18.50 18.67 273,800 +0.12(+0.65%)
May 18, 2005 18.33 18.65 18.29 18.55 489,300 +0.35(+1.92%)
May 17, 2005 18.06 18.29 18.06 18.20 434,200 +0.04(+0.22%)
May 16, 2005 18.09 18.20 18.00 18.16 476,600 +0.06(+0.33%)
May 13, 2005 18.07 18.20 17.94 18.10 724,000 -0.05(-0.28%)
May 12, 2005 18.51 18.54 17.88 18.15 1,474,200 -0.37(-2.00%)
May 11, 2005 18.76 18.87 18.30 18.52 445,600 -0.19(-1.02%)
May 10, 2005 18.86 19.10 18.68 18.71 331,700 -0.32(-1.68%)
May 09, 2005 18.95 19.17 18.74 19.03 549,700 +0.15(+0.79%)
May 06, 2005 18.96 19.02 18.75 18.88 229,500 +0.10(+0.53%)
May 05, 2005 18.94 19.09 18.67 18.78 576,000 -0.20(-1.05%)
May 04, 2005 18.72 19.18 18.72 18.98 228,100 +0.23(+1.23%)
May 03, 2005 18.70 19.03 18.56 18.75 360,800 +0.06(+0.32%)
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.