Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.95 28.95 28.54 28.57 248,271 -0.11(-0.39%)
Jul 28, 2005 28.57 28.71 28.56 28.69 62,841 -0.06(-0.21%)
Jul 27, 2005 27.88 28.75 27.88 28.74 148,828 +1.10(+3.98%)
Jul 26, 2005 27.68 27.68 27.48 27.64 46,693 +0.09(+0.32%)
Jul 25, 2005 27.61 27.61 27.42 27.56 113,437 -0.30(-1.07%)
Jul 22, 2005 27.76 27.90 27.63 27.85 67,955 +0.05(+0.19%)
Jul 21, 2005 27.27 27.87 27.27 27.80 255,807 +0.42(+1.55%)
Jul 20, 2005 27.16 27.38 27.10 27.38 153,807 +0.34(+1.26%)
Jul 19, 2005 26.95 27.04 26.79 27.04 396,696 +0.51(+1.90%)
Jul 18, 2005 26.98 26.98 26.49 26.53 149,366 -0.19(-0.72%)
Jul 15, 2005 26.73 26.75 26.57 26.72 42,118 +0.11(+0.42%)
Jul 14, 2005 26.68 26.85 26.46 26.61 245,714 -0.03(-0.11%)
Jul 13, 2005 26.80 26.93 26.64 26.64 71,722 +0.10(+0.39%)
Jul 12, 2005 26.53 26.60 26.52 26.54 91,369 -0.09(-0.34%)
Jul 11, 2005 26.75 26.75 26.52 26.63 89,350 +0.02(+0.08%)
Jul 08, 2005 26.42 26.64 26.42 26.60 90,965 -0.01(-0.03%)
Jul 07, 2005 26.79 26.80 26.25 26.61 165,110 -0.24(-0.89%)
Jul 06, 2005 26.95 27.01 26.80 26.85 98,904 -0.36(-1.34%)
Jul 05, 2005 27.12 27.21 27.01 27.21 94,464 +0.38(+1.41%)
Jul 01, 2005 26.75 27.04 26.75 26.83 132,007 +0.38(+1.43%)
Jun 30, 2005 26.75 26.78 26.44 26.46 109,939 +0.04(+0.14%)
Jun 29, 2005 26.87 26.88 26.42 26.42 137,659 -0.45(-1.69%)
Jun 28, 2005 26.79 26.93 26.75 26.87 126,356 +0.25(+0.95%)
Jun 27, 2005 26.79 26.80 26.43 26.62 112,899 +0.20(+0.76%)
Jun 24, 2005 26.26 26.48 26.16 26.42 75,221 +0.30(+1.17%)
Jun 23, 2005 26.18 26.42 26.08 26.11 95,810 +0.00(+0.00%)
Jun 22, 2005 25.97 26.27 25.97 26.11 162,957 +0.42(+1.65%)
Jun 21, 2005 26.04 26.04 25.64 25.69 203,865 -0.36(-1.37%)
Jun 20, 2005 26.60 26.60 26.01 26.05 345,292 +0.25(+0.98%)
Jun 17, 2005 26.00 26.00 25.73 25.79 103,749 +0.17(+0.67%)
Jun 16, 2005 25.56 25.65 25.52 25.62 57,593 +0.13(+0.52%)
Jun 15, 2005 25.41 25.50 25.31 25.49 97,424 +0.01(+0.03%)
Jun 14, 2005 25.52 25.53 25.43 25.48 97,290 -0.04(-0.15%)
Jun 13, 2005 25.50 25.69 25.37 25.52 38,620 +0.04(+0.15%)
Jun 10, 2005 25.41 25.64 25.41 25.48 26,240 +0.07(+0.29%)
Jun 09, 2005 25.56 25.56 25.26 25.41 32,430 +0.01(+0.03%)
Jun 08, 2005 25.48 25.71 25.39 25.40 60,688 +0.02(+0.09%)
Jun 07, 2005 25.16 25.39 25.16 25.38 81,277 +0.00(+0.00%)
Jun 06, 2005 25.28 25.43 25.20 25.38 59,881 +0.25(+0.98%)
Jun 03, 2005 24.95 25.28 24.95 25.13 65,263 +0.09(+0.36%)
Jun 02, 2005 25.12 25.12 24.90 25.04 322,955 -0.96(-3.69%)
Jun 01, 2005 25.79 26.08 25.79 26.00 105,633 +0.19(+0.72%)
May 31, 2005 25.64 25.94 25.63 25.82 144,656 +0.51(+2.03%)
May 27, 2005 25.12 25.36 24.93 25.30 51,672 +0.19(+0.74%)
May 26, 2005 25.16 25.16 25.02 25.12 53,691 -0.04(-0.18%)
May 25, 2005 25.54 25.54 25.08 25.16 67,416 -0.38(-1.48%)
May 24, 2005 25.56 25.56 25.44 25.54 51,269 -0.04(-0.15%)
May 23, 2005 25.58 25.64 25.46 25.58 179,374 -0.36(-1.38%)
May 20, 2005 25.90 25.95 25.79 25.94 68,358 +0.33(+1.31%)
May 19, 2005 25.32 25.62 25.32 25.60 77,643 +0.43(+1.71%)
May 18, 2005 25.01 25.21 25.01 25.17 86,525 +0.16(+0.62%)
May 17, 2005 24.97 25.04 24.84 25.01 55,306 -0.01(-0.03%)
May 16, 2005 24.97 25.07 24.90 25.02 66,744 +0.07(+0.27%)
May 13, 2005 25.02 25.18 24.84 24.95 87,063 +0.10(+0.39%)
May 12, 2005 25.19 25.21 24.86 24.86 96,617 -0.54(-2.14%)
May 11, 2005 25.48 25.48 25.21 25.40 85,852 -0.08(-0.32%)
May 10, 2005 25.49 25.61 25.45 25.48 62,303 -0.46(-1.78%)
May 09, 2005 26.16 26.23 25.81 25.94 147,482 -0.13(-0.51%)
May 06, 2005 25.79 26.08 25.78 26.08 41,580 +0.22(+0.86%)
May 05, 2005 25.80 26.04 25.80 25.85 55,306 +0.25(+0.99%)
May 04, 2005 25.31 25.63 25.31 25.60 76,567 +0.33(+1.29%)
May 03, 2005 25.27 25.36 25.16 25.27 50,192 -0.10(-0.38%)
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.