Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.46 27.47 27.16 27.20 3,676,620 -0.14(-0.52%)
Jul 28, 2005 27.04 27.60 26.96 27.34 5,534,174 +0.31(+1.14%)
Jul 27, 2005 26.76 27.14 26.57 27.03 8,554,969 +0.43(+1.63%)
Jul 26, 2005 25.81 26.78 25.80 26.60 10,530,266 +0.91(+3.56%)
Jul 25, 2005 25.72 25.78 25.57 25.68 8,969,175 -0.09(-0.35%)
Jul 22, 2005 25.97 26.07 25.61 25.78 9,790,852 -0.18(-0.70%)
Jul 21, 2005 26.18 26.18 25.69 25.96 8,396,454 +0.06(+0.22%)
Jul 20, 2005 25.93 26.40 25.55 25.90 15,161,701 -0.12(-0.48%)
Jul 19, 2005 27.39 27.43 26.02 26.02 41,244,060 -4.41(-14.48%)
Jul 18, 2005 30.66 30.76 30.17 30.43 3,575,354 -0.62(-2.01%)
Jul 15, 2005 31.25 31.56 31.01 31.06 1,875,473 -0.09(-0.29%)
Jul 14, 2005 31.14 31.32 31.05 31.15 1,676,909 +0.08(+0.27%)
Jul 13, 2005 31.16 31.26 31.04 31.06 2,182,640 -0.08(-0.27%)
Jul 12, 2005 31.22 31.41 31.14 31.15 1,947,274 -0.05(-0.16%)
Jul 11, 2005 31.10 31.31 30.76 31.20 2,726,496 +0.24(+0.78%)
Jul 08, 2005 30.77 31.18 30.35 30.96 2,690,295 +0.17(+0.57%)
Jul 07, 2005 30.37 30.93 30.32 30.78 2,154,617 +0.01(+0.03%)
Jul 06, 2005 31.05 31.05 30.77 30.77 2,623,065 -0.27(-0.86%)
Jul 05, 2005 31.43 31.43 31.00 31.04 2,507,727 -0.39(-1.24%)
Jul 01, 2005 31.60 31.60 31.25 31.43 2,559,924 -0.04(-0.13%)
Jun 30, 2005 31.82 31.90 31.41 31.47 4,057,151 -0.19(-0.60%)
Jun 29, 2005 30.93 31.83 30.91 31.66 4,361,312 +0.72(+2.34%)
Jun 28, 2005 30.76 31.06 30.68 30.94 3,135,050 +0.27(+0.87%)
Jun 27, 2005 29.90 30.74 29.63 30.67 3,673,012 +0.65(+2.16%)
Jun 24, 2005 30.06 30.10 29.77 30.02 4,533,537 -0.12(-0.39%)
Jun 23, 2005 30.81 30.85 30.06 30.14 2,893,790 -0.47(-1.52%)
Jun 22, 2005 30.85 30.96 30.55 30.61 4,030,692 -0.50(-1.60%)
Jun 21, 2005 31.33 31.45 31.04 31.11 2,257,808 -0.13(-0.43%)
Jun 20, 2005 31.14 31.34 31.11 31.24 1,929,835 -0.03(-0.11%)
Jun 17, 2005 31.60 31.60 31.12 31.27 2,388,781 +0.01(+0.03%)
Jun 16, 2005 31.60 31.75 31.21 31.26 2,294,370 -0.21(-0.66%)
Jun 15, 2005 31.47 31.65 31.09 31.47 2,334,179 +0.02(+0.08%)
Jun 14, 2005 31.70 32.02 31.14 31.45 3,527,728 -0.22(-0.68%)
Jun 13, 2005 31.68 32.09 31.51 31.66 2,503,157 +0.07(+0.21%)
Jun 10, 2005 31.36 31.80 31.26 31.60 6,307,263 +0.09(+0.29%)
Jun 09, 2005 33.25 33.26 31.32 31.50 12,751,873 -1.75(-5.27%)
Jun 08, 2005 34.34 34.34 33.23 33.26 6,158,129 -1.07(-3.12%)
Jun 07, 2005 33.69 34.71 33.63 34.33 4,477,371 +1.01(+3.04%)
Jun 06, 2005 33.09 33.37 32.78 33.32 2,209,219 +0.27(+0.81%)
Jun 03, 2005 33.09 33.26 32.84 33.05 2,398,883 +0.04(+0.13%)
Jun 02, 2005 33.13 33.14 32.72 33.01 2,367,854 -0.32(-0.97%)
Jun 01, 2005 33.08 33.52 32.86 33.33 1,580,694 +0.29(+0.88%)
May 31, 2005 33.20 33.25 32.92 33.04 1,870,181 +0.02(+0.05%)
May 27, 2005 33.12 33.17 32.86 33.03 1,098,897 -0.03(-0.10%)
May 26, 2005 33.13 33.33 32.97 33.06 1,694,348 +0.10(+0.30%)
May 25, 2005 33.05 33.25 32.68 32.96 1,835,905 -0.22(-0.65%)
May 24, 2005 33.57 33.58 33.10 33.18 3,122,542 -0.55(-1.63%)
May 23, 2005 34.08 34.09 33.69 33.72 1,592,120 -0.42(-1.22%)
May 20, 2005 33.87 34.18 33.70 34.14 2,653,493 +0.43(+1.28%)
May 19, 2005 33.46 33.79 33.36 33.71 2,165,923 +0.25(+0.75%)
May 18, 2005 33.67 33.67 33.28 33.46 3,409,984 -0.22(-0.64%)
May 17, 2005 32.54 33.77 32.52 33.67 4,473,883 +1.04(+3.18%)
May 16, 2005 32.30 32.65 32.14 32.64 2,101,699 +0.50(+1.55%)
May 13, 2005 32.06 32.38 31.91 32.14 2,768,590 -0.25(-0.77%)
May 12, 2005 32.39 32.47 32.29 32.39 3,295,849 +0.11(+0.33%)
May 11, 2005 32.33 32.54 31.85 32.28 2,313,252 +0.08(+0.26%)
May 10, 2005 32.37 32.43 32.03 32.19 2,448,434 -0.47(-1.43%)
May 09, 2005 32.27 32.78 32.20 32.66 2,278,494 +0.49(+1.52%)
May 06, 2005 32.59 32.77 32.13 32.17 3,347,084 -0.46(-1.40%)
May 05, 2005 32.75 32.84 32.43 32.63 2,381,565 -0.12(-0.38%)
May 04, 2005 32.51 32.94 32.44 32.75 3,732,906 +0.34(+1.05%)
May 03, 2005 32.47 32.58 32.27 32.41 4,605,578 +0.15(+0.46%)
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.