Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.11 24.33 24.11 24.16 612,500 -0.02(-0.08%)
Jul 28, 2005 24.27 24.39 24.13 24.18 287,600 -0.09(-0.37%)
Jul 27, 2005 23.91 24.30 23.83 24.27 627,700 +0.20(+0.83%)
Jul 26, 2005 24.21 24.21 23.89 24.07 162,800 -0.23(-0.95%)
Jul 25, 2005 24.45 24.51 24.25 24.30 135,900 -0.23(-0.94%)
Jul 22, 2005 24.51 24.58 24.30 24.53 570,300 +0.12(+0.49%)
Jul 21, 2005 24.61 24.68 24.40 24.41 133,000 -0.09(-0.37%)
Jul 20, 2005 24.56 24.67 24.45 24.50 191,500 -0.07(-0.28%)
Jul 19, 2005 24.31 24.63 24.21 24.57 259,800 +0.34(+1.40%)
Jul 18, 2005 24.25 24.41 24.13 24.23 144,200 +0.05(+0.21%)
Jul 15, 2005 24.22 24.26 24.07 24.18 245,000 -0.05(-0.21%)
Jul 14, 2005 24.25 24.35 24.12 24.23 201,600 +0.05(+0.21%)
Jul 13, 2005 24.43 24.46 24.15 24.18 185,300 -0.28(-1.14%)
Jul 12, 2005 24.28 24.52 24.22 24.46 165,000 +0.26(+1.07%)
Jul 11, 2005 24.08 24.35 24.08 24.20 230,700 +0.13(+0.54%)
Jul 08, 2005 23.85 24.19 23.83 24.07 269,600 +0.32(+1.35%)
Jul 07, 2005 23.63 23.94 23.52 23.75 214,900 +0.12(+0.51%)
Jul 06, 2005 23.40 23.72 23.34 23.63 346,800 +0.24(+1.03%)
Jul 05, 2005 23.41 23.46 23.22 23.39 190,100 -0.49(-2.05%)
Jul 01, 2005 23.69 23.95 23.68 23.88 142,000 +0.20(+0.84%)
Jun 30, 2005 23.95 24.07 23.64 23.68 294,300 -0.24(-1.00%)
Jun 29, 2005 23.90 24.08 23.82 23.92 230,600 +0.09(+0.38%)
Jun 28, 2005 23.71 23.91 23.66 23.83 204,700 +0.13(+0.55%)
Jun 27, 2005 23.78 23.84 23.66 23.70 219,600 -0.15(-0.63%)
Jun 24, 2005 23.81 23.93 23.71 23.85 192,700 +0.04(+0.17%)
Jun 23, 2005 23.69 23.84 23.68 23.81 404,500 +0.18(+0.76%)
Jun 22, 2005 23.60 23.71 23.56 23.63 281,600 -0.07(-0.30%)
Jun 21, 2005 23.67 23.78 23.55 23.70 214,200 +0.09(+0.38%)
Jun 20, 2005 23.53 23.63 23.47 23.61 241,600 +0.03(+0.13%)
Jun 17, 2005 23.68 23.69 23.50 23.58 159,000 -0.01(-0.04%)
Jun 16, 2005 23.45 23.64 23.44 23.59 140,600 +0.14(+0.60%)
Jun 15, 2005 23.30 23.66 23.12 23.45 261,500 +0.27(+1.16%)
Jun 14, 2005 23.20 23.23 23.00 23.18 186,100 -0.10(-0.43%)
Jun 13, 2005 23.35 23.39 23.15 23.28 564,000 -0.34(-1.44%)
Jun 10, 2005 23.73 23.84 23.52 23.62 358,000 +0.00(+0.00%)
Jun 09, 2005 23.25 23.64 23.15 23.62 440,400 +0.36(+1.55%)
Jun 08, 2005 23.43 23.65 23.26 23.26 555,500 -0.11(-0.47%)
Jun 07, 2005 23.20 23.42 23.11 23.37 209,100 +0.26(+1.13%)
Jun 06, 2005 23.09 23.29 23.03 23.11 377,500 +0.07(+0.30%)
Jun 03, 2005 22.72 23.18 22.72 23.04 243,100 +0.31(+1.36%)
Jun 02, 2005 22.91 22.96 22.72 22.73 273,300 -0.18(-0.79%)
Jun 01, 2005 23.00 23.15 22.84 22.91 211,100 -0.09(-0.39%)
May 31, 2005 22.90 23.08 22.90 23.00 147,200 +0.00(+0.00%)
May 27, 2005 22.87 23.03 22.79 23.00 129,400 +0.15(+0.66%)
May 26, 2005 22.84 22.89 22.73 22.85 166,500 -0.05(-0.22%)
May 25, 2005 22.91 23.10 22.83 22.90 132,800 -0.06(-0.26%)
May 24, 2005 23.02 23.10 22.85 22.96 242,200 -0.01(-0.04%)
May 23, 2005 23.00 23.02 22.90 22.97 95,200 +0.02(+0.09%)
May 20, 2005 22.78 23.01 22.75 22.95 267,000 +0.01(+0.04%)
May 19, 2005 22.66 22.95 22.65 22.94 1,318,800 +0.20(+0.88%)
May 18, 2005 22.87 22.89 22.60 22.74 296,900 -0.07(-0.31%)
May 17, 2005 22.60 23.01 22.36 22.81 360,200 +0.10(+0.44%)
May 16, 2005 22.68 22.87 22.60 22.71 349,100 -0.07(-0.31%)
May 13, 2005 23.24 23.29 22.70 22.78 228,700 -0.48(-2.06%)
May 12, 2005 23.23 23.26 22.81 23.26 303,700 +0.04(+0.17%)
May 11, 2005 23.44 23.52 23.04 23.22 445,500 -0.44(-1.86%)
May 10, 2005 23.87 24.15 23.59 23.66 233,900 -0.41(-1.70%)
May 09, 2005 23.94 24.11 23.94 24.07 491,700 +0.14(+0.59%)
May 06, 2005 24.08 24.08 23.79 23.93 191,100 -0.15(-0.62%)
May 05, 2005 24.05 24.08 23.90 24.08 417,300 +0.00(+0.00%)
May 04, 2005 24.02 24.08 23.84 24.08 205,200 +0.03(+0.12%)
May 03, 2005 23.91 24.12 23.86 24.05 174,200 +0.19(+0.80%)
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.