Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.09 22.12 21.59 21.63 1,390,524 -0.50(-2.28%)
Jul 28, 2005 21.89 22.31 21.89 22.13 1,924,883 +0.64(+2.99%)
Jul 27, 2005 21.56 21.56 21.37 21.49 2,610,761 +0.03(+0.15%)
Jul 26, 2005 21.36 21.57 21.25 21.46 364,987 +0.10(+0.46%)
Jul 25, 2005 21.63 21.67 21.31 21.36 786,585 -0.33(-1.51%)
Jul 22, 2005 21.89 21.93 21.60 21.69 521,389 -0.27(-1.22%)
Jul 21, 2005 21.97 22.02 21.82 21.95 1,252,432 -0.03(-0.15%)
Jul 20, 2005 21.95 21.99 21.67 21.99 581,203 +0.04(+0.18%)
Jul 19, 2005 21.93 22.01 21.90 21.95 367,429 +0.05(+0.24%)
Jul 18, 2005 21.95 21.97 21.79 21.90 432,278 -0.06(-0.27%)
Jul 15, 2005 21.95 21.99 21.78 21.95 537,105 -0.09(-0.42%)
Jul 14, 2005 22.61 22.61 21.80 22.05 4,879,575 +0.71(+3.35%)
Jul 13, 2005 21.63 21.63 21.27 21.33 294,950 -0.31(-1.42%)
Jul 12, 2005 21.78 21.78 21.39 21.64 1,228,171 -0.27(-1.23%)
Jul 11, 2005 21.95 21.99 21.86 21.91 677,943 -0.05(-0.21%)
Jul 08, 2005 21.72 22.01 21.58 21.95 609,584 +0.24(+1.09%)
Jul 07, 2005 21.53 21.74 21.46 21.72 913,537 +0.05(+0.24%)
Jul 06, 2005 21.97 21.98 21.61 21.67 443,875 -0.31(-1.43%)
Jul 05, 2005 21.92 22.22 21.82 21.98 910,028 +0.03(+0.12%)
Jul 01, 2005 21.96 22.06 21.73 21.95 232,237 -0.01(-0.03%)
Jun 30, 2005 22.28 22.38 21.93 21.96 810,236 -0.26(-1.15%)
Jun 29, 2005 22.02 22.25 21.95 22.22 274,198 +0.15(+0.68%)
Jun 28, 2005 21.69 22.10 21.68 22.07 325,315 +0.37(+1.69%)
Jun 27, 2005 21.55 21.76 21.39 21.70 284,574 +0.03(+0.15%)
Jun 24, 2005 21.76 21.76 21.27 21.67 523,525 -0.09(-0.42%)
Jun 23, 2005 22.28 22.35 21.73 21.76 367,123 -0.56(-2.52%)
Jun 22, 2005 22.28 22.35 22.15 22.32 308,988 +0.16(+0.74%)
Jun 21, 2005 22.02 22.27 22.02 22.16 326,230 +0.14(+0.63%)
Jun 20, 2005 21.95 22.09 21.79 22.02 429,532 +0.02(+0.09%)
Jun 17, 2005 21.79 22.07 21.70 22.00 852,045 +0.54(+2.54%)
Jun 16, 2005 21.05 21.48 21.02 21.46 290,677 +0.37(+1.74%)
Jun 15, 2005 21.43 21.43 21.00 21.09 366,513 -0.21(-0.98%)
Jun 14, 2005 21.12 21.36 21.04 21.30 420,987 +0.18(+0.87%)
Jun 13, 2005 21.00 21.20 21.00 21.12 196,837 +0.11(+0.53%)
Jun 10, 2005 21.30 21.30 20.98 21.00 372,159 -0.29(-1.38%)
Jun 09, 2005 21.33 21.47 21.06 21.30 701,899 -0.03(-0.12%)
Jun 08, 2005 21.46 21.61 21.25 21.33 803,674 -0.13(-0.61%)
Jun 07, 2005 21.79 22.09 21.44 21.46 663,295 -0.33(-1.50%)
Jun 06, 2005 21.33 21.80 20.88 21.78 1,012,566 +1.25(+6.06%)
Jun 03, 2005 20.56 20.95 20.53 20.54 418,087 -0.05(-0.22%)
Jun 02, 2005 20.51 20.63 20.41 20.59 298,765 +0.01(+0.03%)
Jun 01, 2005 20.53 20.79 20.47 20.58 245,970 +0.13(+0.64%)
May 31, 2005 20.41 20.46 20.32 20.45 403,287 +0.03(+0.16%)
May 27, 2005 20.57 20.60 20.34 20.41 263,822 -0.05(-0.26%)
May 26, 2005 20.49 20.51 20.16 20.47 596,614 +0.01(+0.06%)
May 25, 2005 20.79 20.79 20.38 20.45 340,879 -0.33(-1.58%)
May 24, 2005 20.83 20.83 20.57 20.78 465,847 -0.08(-0.38%)
May 23, 2005 21.28 21.34 20.79 20.86 876,764 -0.43(-2.00%)
May 20, 2005 20.97 21.34 20.84 21.29 699,305 +0.35(+1.66%)
May 19, 2005 20.89 21.02 20.86 20.94 558,925 +0.03(+0.16%)
May 18, 2005 20.25 21.04 20.22 20.91 882,104 +0.79(+3.91%)
May 17, 2005 19.95 20.16 19.92 20.12 400,998 +0.09(+0.46%)
May 16, 2005 19.55 20.03 19.51 20.03 502,010 +0.50(+2.55%)
May 13, 2005 19.57 19.72 19.24 19.53 500,027 -0.03(-0.17%)
May 12, 2005 19.64 19.69 19.46 19.56 589,595 -0.05(-0.23%)
May 11, 2005 19.54 19.69 19.46 19.61 473,629 +0.01(+0.07%)
May 10, 2005 19.61 19.63 19.42 19.60 704,035 -0.09(-0.47%)
May 09, 2005 19.60 19.75 19.55 19.69 385,892 +0.03(+0.17%)
May 06, 2005 19.73 19.78 19.64 19.65 379,483 +0.05(+0.27%)
May 05, 2005 19.65 19.90 19.56 19.60 632,777 -0.07(-0.37%)
May 04, 2005 19.74 19.79 19.60 19.67 630,488 +0.07(+0.33%)
May 03, 2005 19.64 19.71 19.56 19.61 826,257 -0.09(-0.43%)
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.