Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.04 21.12 20.87 20.89 2,730,382 -0.08(-0.38%)
Jul 28, 2005 20.86 21.00 20.80 20.97 2,117,749 +0.23(+1.13%)
Jul 27, 2005 20.64 20.76 19.27 20.73 3,298,040 +0.22(+1.07%)
Jul 26, 2005 20.68 20.68 20.43 20.52 5,472,281 -0.29(-1.40%)
Jul 25, 2005 21.06 21.13 20.81 20.81 2,570,231 -0.17(-0.83%)
Jul 22, 2005 20.89 21.04 20.75 20.98 2,822,935 +0.13(+0.63%)
Jul 21, 2005 20.95 21.08 20.85 20.85 4,463,659 -0.10(-0.49%)
Jul 20, 2005 20.63 21.01 20.63 20.95 4,162,416 +0.32(+1.56%)
Jul 19, 2005 20.40 20.71 20.40 20.63 5,150,883 +0.33(+1.62%)
Jul 18, 2005 20.32 20.42 20.29 20.30 2,590,387 -0.04(-0.22%)
Jul 15, 2005 20.37 20.41 20.30 20.35 1,195,784 -0.04(-0.18%)
Jul 14, 2005 20.51 20.60 20.36 20.38 2,916,447 +0.03(+0.14%)
Jul 13, 2005 20.41 20.47 20.25 20.36 4,244,412 -0.07(-0.32%)
Jul 12, 2005 20.49 20.50 20.25 20.42 5,797,794 -0.05(-0.25%)
Jul 11, 2005 20.17 20.47 20.17 20.47 3,931,514 +0.28(+1.37%)
Jul 08, 2005 19.84 20.22 19.84 20.19 5,415,104 +0.39(+1.95%)
Jul 07, 2005 19.52 19.82 19.47 19.81 3,330,125 +0.04(+0.22%)
Jul 06, 2005 19.81 19.90 19.74 19.76 2,541,985 -0.07(-0.33%)
Jul 05, 2005 19.71 19.87 19.67 19.83 1,271,198 +0.05(+0.26%)
Jul 01, 2005 19.84 19.90 19.69 19.78 2,523,337 -0.01(-0.07%)
Jun 30, 2005 20.09 20.12 19.69 19.79 2,792,358 -0.32(-1.60%)
Jun 29, 2005 20.09 20.20 20.07 20.11 1,507,996 -0.09(-0.43%)
Jun 28, 2005 19.96 20.20 19.95 20.20 2,697,062 +0.31(+1.58%)
Jun 27, 2005 19.92 19.99 19.83 19.89 4,365,210 -0.05(-0.26%)
Jun 24, 2005 20.16 20.21 19.84 19.94 2,987,885 -0.23(-1.12%)
Jun 23, 2005 20.62 20.69 20.17 20.17 3,691,424 -0.49(-2.37%)
Jun 22, 2005 20.38 20.79 20.38 20.65 1,837,074 -0.02(-0.11%)
Jun 21, 2005 20.77 20.77 20.60 20.68 2,035,206 -0.11(-0.53%)
Jun 20, 2005 21.00 21.00 20.71 20.79 2,674,987 -0.22(-1.04%)
Jun 17, 2005 21.19 21.19 21.00 21.00 3,174,636 -0.09(-0.45%)
Jun 16, 2005 20.89 21.22 20.89 21.10 4,962,074 +0.22(+1.05%)
Jun 15, 2005 20.73 20.88 20.57 20.88 4,452,005 +0.20(+0.95%)
Jun 14, 2005 20.61 20.73 20.61 20.68 2,774,807 +0.04(+0.18%)
Jun 13, 2005 20.54 20.79 20.41 20.65 4,059,305 +0.13(+0.64%)
Jun 10, 2005 20.38 20.64 20.38 20.52 2,902,873 +0.18(+0.90%)
Jun 09, 2005 20.35 20.37 20.14 20.33 3,321,898 -0.09(-0.43%)
Jun 08, 2005 20.68 20.68 20.41 20.42 3,414,588 -0.14(-0.67%)
Jun 07, 2005 20.51 20.78 20.51 20.56 5,365,743 +0.12(+0.61%)
Jun 06, 2005 20.46 20.49 20.38 20.44 3,796,455 -0.06(-0.28%)
Jun 03, 2005 20.56 20.69 20.43 20.49 3,131,445 -0.04(-0.21%)
Jun 02, 2005 20.60 20.60 20.43 20.54 2,515,933 -0.07(-0.32%)
Jun 01, 2005 20.30 20.68 20.27 20.60 6,105,892 +0.31(+1.51%)
May 31, 2005 20.32 20.40 20.13 20.30 2,652,226 -0.15(-0.71%)
May 27, 2005 20.44 20.46 20.33 20.44 1,745,206 +0.07(+0.32%)
May 26, 2005 20.24 20.41 20.24 20.38 1,678,979 +0.15(+0.76%)
May 25, 2005 20.31 20.42 20.09 20.22 4,460,369 -0.21(-1.03%)
May 24, 2005 20.45 20.51 20.36 20.44 2,759,450 -0.07(-0.32%)
May 23, 2005 20.30 20.58 20.27 20.50 2,656,476 +0.16(+0.79%)
May 20, 2005 20.43 20.43 20.23 20.34 5,259,341 -0.13(-0.64%)
May 19, 2005 20.58 20.62 20.35 20.47 3,066,040 -0.10(-0.50%)
May 18, 2005 20.27 20.65 20.13 20.57 6,376,147 +0.51(+2.54%)
May 17, 2005 19.74 20.12 19.70 20.06 3,234,007 +0.28(+1.40%)
May 16, 2005 19.50 19.81 19.50 19.79 2,705,838 +0.09(+0.44%)
May 13, 2005 20.13 21.01 19.47 19.70 6,328,979 -0.39(-1.96%)
May 12, 2005 20.64 20.69 20.03 20.09 4,333,674 -0.56(-2.72%)
May 11, 2005 20.64 20.72 20.42 20.65 3,773,420 +0.02(+0.11%)
May 10, 2005 20.79 20.84 20.58 20.63 1,576,691 -0.31(-1.50%)
May 09, 2005 20.90 21.01 20.79 20.95 1,267,496 -0.03(-0.14%)
May 06, 2005 20.94 21.12 20.92 20.98 1,460,829 +0.05(+0.24%)
May 05, 2005 20.97 21.14 20.78 20.92 4,255,244 -0.12(-0.59%)
May 04, 2005 20.82 21.05 20.73 21.05 1,739,585 +0.32(+1.55%)
May 03, 2005 20.56 20.83 20.52 20.73 2,372,510 +0.13(+0.64%)
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.