Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.03 29.05 28.40 28.48 10,725,357 -0.35(-1.20%)
Jul 28, 2005 28.60 28.87 28.42 28.83 13,337,696 +0.50(+1.75%)
Jul 27, 2005 28.32 28.39 28.03 28.33 12,436,958 +0.24(+0.86%)
Jul 26, 2005 28.41 28.41 27.99 28.09 13,935,405 -0.23(-0.80%)
Jul 25, 2005 27.78 28.70 27.78 28.32 15,709,633 +0.45(+1.60%)
Jul 22, 2005 27.51 28.05 27.49 27.87 12,431,025 +0.56(+2.03%)
Jul 21, 2005 27.54 27.71 27.08 27.32 7,706,488 -0.24(-0.86%)
Jul 20, 2005 27.51 27.82 27.27 27.55 11,662,573 -0.01(-0.03%)
Jul 19, 2005 27.00 27.58 26.95 27.56 10,591,312 +0.62(+2.31%)
Jul 18, 2005 26.89 27.08 26.68 26.94 9,402,267 -0.07(-0.25%)
Jul 15, 2005 27.30 27.35 26.80 27.01 14,131,858 -0.09(-0.32%)
Jul 14, 2005 28.00 28.31 26.85 27.09 16,051,338 -0.89(-3.19%)
Jul 13, 2005 28.15 28.26 27.89 27.99 11,743,440 -0.03(-0.11%)
Jul 12, 2005 27.85 28.25 27.69 28.02 11,486,777 +0.30(+1.08%)
Jul 11, 2005 27.10 27.85 27.04 27.72 15,450,553 +0.30(+1.11%)
Jul 08, 2005 27.76 27.91 27.27 27.41 15,348,371 -0.17(-0.61%)
Jul 07, 2005 26.99 27.67 26.92 27.58 13,195,521 +0.29(+1.05%)
Jul 06, 2005 28.01 28.19 27.25 27.30 14,548,496 -0.57(-2.06%)
Jul 05, 2005 27.33 27.95 27.19 27.87 15,750,067 +0.97(+3.62%)
Jul 01, 2005 26.53 27.04 26.42 26.89 10,632,405 +0.73(+2.80%)
Jun 30, 2005 26.29 26.70 26.03 26.16 13,661,382 -0.13(-0.48%)
Jun 29, 2005 26.46 26.87 26.01 26.29 17,717,672 -0.15(-0.57%)
Jun 28, 2005 27.12 27.24 26.40 26.44 14,551,573 -0.65(-2.39%)
Jun 27, 2005 26.80 27.26 26.74 27.09 16,111,988 +0.60(+2.25%)
Jun 24, 2005 26.67 26.82 26.38 26.49 11,814,638 +0.09(+0.34%)
Jun 23, 2005 26.82 26.88 26.30 26.40 12,654,506 -0.18(-0.68%)
Jun 22, 2005 26.56 26.85 26.21 26.58 14,699,242 +0.08(+0.31%)
Jun 21, 2005 27.30 27.39 26.39 26.50 14,415,110 -0.86(-3.14%)
Jun 20, 2005 27.67 27.92 27.31 27.36 16,629,709 -0.25(-0.92%)
Jun 17, 2005 27.30 27.65 27.04 27.61 24,447,170 +0.95(+3.55%)
Jun 16, 2005 26.17 26.67 26.09 26.67 12,045,151 +0.58(+2.22%)
Jun 15, 2005 25.89 26.13 25.69 26.09 11,062,447 +0.35(+1.38%)
Jun 14, 2005 25.62 25.87 25.42 25.73 8,026,438 +0.25(+0.98%)
Jun 13, 2005 25.35 25.67 25.17 25.48 9,037,269 +0.03(+0.11%)
Jun 10, 2005 25.55 25.71 24.92 25.46 9,832,310 -0.15(-0.57%)
Jun 09, 2005 24.94 25.62 24.85 25.60 13,630,178 +0.80(+3.23%)
Jun 08, 2005 24.84 25.48 24.62 24.80 15,448,795 -0.06(-0.26%)
Jun 07, 2005 25.23 25.26 24.85 24.87 9,372,821 -0.25(-1.00%)
Jun 06, 2005 25.26 25.26 24.81 25.12 7,939,638 +0.08(+0.33%)
Jun 03, 2005 24.93 25.30 24.92 25.03 9,242,951 +0.04(+0.15%)
Jun 02, 2005 25.21 25.23 24.80 25.00 10,645,370 +12.47(+99.47%)
Jun 01, 2005 12.36 12.54 12.34 12.53 15,394,078 +0.26(+2.14%)
May 31, 2005 12.24 12.34 12.08 12.27 14,501,470 +0.03(+0.27%)
May 27, 2005 12.02 12.26 11.97 12.24 9,529,500 +0.28(+2.35%)
May 26, 2005 12.01 12.03 11.91 11.95 11,084,422 -0.03(-0.25%)
May 25, 2005 11.89 12.09 11.72 11.98 15,938,609 +0.11(+0.96%)
May 24, 2005 11.81 11.87 11.74 11.87 10,856,765 +0.11(+0.96%)
May 23, 2005 11.66 11.81 11.59 11.76 12,623,962 +0.25(+2.22%)
May 20, 2005 11.50 11.60 11.46 11.50 13,035,765 -0.03(-0.25%)
May 19, 2005 11.35 11.59 11.28 11.53 13,787,736 +0.18(+1.56%)
May 18, 2005 11.26 11.60 11.21 11.35 20,508,444 +0.10(+0.91%)
May 17, 2005 10.97 11.29 10.96 11.25 23,328,224 +0.24(+2.19%)
May 16, 2005 11.15 11.17 10.82 11.01 31,348,508 -0.20(-1.76%)
May 13, 2005 11.41 11.44 11.07 11.21 25,771,798 -0.21(-1.80%)
May 12, 2005 11.98 11.98 11.38 11.41 19,441,798 -0.64(-5.34%)
May 11, 2005 11.81 12.07 11.81 12.06 14,128,781 +0.12(+1.03%)
May 10, 2005 12.06 12.13 11.89 11.93 13,637,869 -0.21(-1.74%)
May 09, 2005 11.97 12.16 11.94 12.15 12,330,381 +0.21(+1.75%)
May 06, 2005 12.05 12.14 11.93 11.94 12,379,604 -0.01(-0.09%)
May 05, 2005 11.88 12.03 11.79 11.95 16,031,341 +0.11(+0.92%)
May 04, 2005 11.86 11.91 11.69 11.84 18,466,126 +0.06(+0.53%)
May 03, 2005 12.09 12.10 11.69 11.78 16,351,731 -0.36(-3.00%)
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.