Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.10 27.22 26.62 26.70 318,600 -0.52(-1.91%)
Jul 28, 2005 27.30 27.53 26.80 27.22 655,000 -0.43(-1.56%)
Jul 27, 2005 28.01 28.20 27.01 27.65 872,000 -0.36(-1.29%)
Jul 26, 2005 27.56 28.23 27.10 28.01 666,700 +0.25(+0.90%)
Jul 25, 2005 27.66 28.10 27.61 27.76 604,400 +0.26(+0.95%)
Jul 22, 2005 26.23 27.58 26.05 27.50 549,500 +1.20(+4.56%)
Jul 21, 2005 27.00 27.20 26.09 26.30 892,400 -1.36(-4.92%)
Jul 20, 2005 28.00 28.23 27.55 27.66 600,700 -0.64(-2.26%)
Jul 19, 2005 28.50 28.60 28.14 28.30 333,400 -0.10(-0.35%)
Jul 18, 2005 29.00 29.06 28.14 28.40 500,900 -0.70(-2.41%)
Jul 15, 2005 29.12 29.44 28.86 29.10 242,500 -0.07(-0.24%)
Jul 14, 2005 29.59 29.65 28.55 29.17 432,400 -0.21(-0.71%)
Jul 13, 2005 29.37 29.70 28.93 29.38 482,600 -0.14(-0.47%)
Jul 12, 2005 29.50 29.68 29.40 29.52 268,800 -0.04(-0.14%)
Jul 11, 2005 29.57 29.75 29.35 29.56 295,000 -0.04(-0.14%)
Jul 08, 2005 29.60 29.64 29.29 29.60 466,700 +0.12(+0.41%)
Jul 07, 2005 29.30 29.70 29.25 29.48 503,900 -0.30(-1.01%)
Jul 06, 2005 29.35 30.00 29.25 29.78 542,800 +0.30(+1.02%)
Jul 05, 2005 29.25 29.53 29.05 29.48 429,300 +0.23(+0.79%)
Jul 01, 2005 29.20 29.47 29.09 29.25 305,100 +0.07(+0.24%)
Jun 30, 2005 29.18 29.45 28.91 29.18 354,000 +0.07(+0.24%)
Jun 29, 2005 29.29 29.42 28.55 29.11 424,800 -0.29(-0.99%)
Jun 28, 2005 29.49 29.91 29.00 29.40 426,400 -0.15(-0.51%)
Jun 27, 2005 29.25 29.63 28.86 29.55 479,300 +0.09(+0.31%)
Jun 24, 2005 28.74 29.46 28.50 29.46 985,700 +1.02(+3.59%)
Jun 23, 2005 30.60 30.60 28.12 28.44 1,275,900 -2.01(-6.60%)
Jun 22, 2005 30.00 30.48 29.93 30.45 628,500 +0.57(+1.91%)
Jun 21, 2005 29.80 30.10 29.50 29.88 915,100 +0.13(+0.44%)
Jun 20, 2005 29.20 29.90 29.13 29.75 795,400 +0.55(+1.88%)
Jun 17, 2005 28.48 29.54 28.30 29.20 1,177,100 +0.70(+2.46%)
Jun 16, 2005 27.75 28.50 27.14 28.50 1,135,000 +0.94(+3.41%)
Jun 15, 2005 26.38 27.59 26.05 27.56 1,018,300 +1.09(+4.12%)
Jun 14, 2005 26.35 26.65 26.26 26.47 225,500 +0.16(+0.61%)
Jun 13, 2005 26.15 26.50 26.15 26.31 258,100 -0.04(-0.15%)
Jun 10, 2005 26.60 26.80 26.11 26.35 717,600 -0.10(-0.38%)
Jun 09, 2005 26.14 26.45 26.03 26.45 486,300 +0.31(+1.19%)
Jun 08, 2005 26.15 26.24 25.30 26.14 631,300 +0.18(+0.69%)
Jun 07, 2005 25.03 26.70 24.94 25.96 923,600 +0.87(+3.47%)
Jun 06, 2005 25.25 25.35 24.60 25.09 446,200 -0.27(-1.06%)
Jun 03, 2005 25.44 25.66 25.23 25.36 251,400 -0.19(-0.74%)
Jun 02, 2005 25.55 25.90 25.23 25.55 359,100 -0.02(-0.08%)
Jun 01, 2005 25.88 25.97 25.52 25.57 387,900 -0.33(-1.27%)
May 31, 2005 26.06 26.22 25.55 25.90 343,700 -0.16(-0.61%)
May 27, 2005 26.42 26.42 25.86 26.06 395,300 -0.36(-1.36%)
May 26, 2005 26.00 26.80 25.83 26.42 523,100 +0.33(+1.26%)
May 25, 2005 26.25 26.71 25.75 26.09 397,200 -0.26(-0.99%)
May 24, 2005 27.05 27.05 25.72 26.35 616,400 -0.45(-1.68%)
May 23, 2005 25.66 26.83 25.61 26.80 762,300 +1.24(+4.85%)
May 20, 2005 27.01 27.01 25.05 25.56 1,209,500 -1.44(-5.33%)
May 19, 2005 26.58 27.10 26.53 27.00 487,500 +0.17(+0.63%)
May 18, 2005 27.18 27.18 26.50 26.83 783,700 +0.03(+0.11%)
May 17, 2005 26.25 27.05 26.10 26.80 981,400 +0.55(+2.10%)
May 16, 2005 24.95 26.33 24.91 26.25 1,201,300 +1.40(+5.63%)
May 13, 2005 24.95 24.99 24.69 24.85 501,300 +0.13(+0.53%)
May 12, 2005 24.82 25.24 24.50 24.72 473,900 +0.15(+0.61%)
May 11, 2005 25.21 25.30 24.03 24.57 577,600 -0.63(-2.50%)
May 10, 2005 25.21 25.60 24.94 25.20 739,000 +0.09(+0.36%)
May 09, 2005 25.10 25.72 23.91 25.11 1,416,400 +0.26(+1.05%)
May 06, 2005 23.90 25.45 23.40 24.85 2,526,600 +0.96(+4.02%)
May 05, 2005 20.50 24.00 20.35 23.89 2,360,400 +3.33(+16.20%)
May 04, 2005 20.90 20.94 20.30 20.56 474,400 -0.34(-1.63%)
May 03, 2005 20.21 20.95 20.02 20.90 460,400 +0.84(+4.19%)
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.