Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.90 22.68 21.90 22.34 224,664 +0.29(+1.32%)
Jul 28, 2005 22.01 22.05 21.80 22.05 82,173 +0.08(+0.36%)
Jul 27, 2005 21.79 22.00 21.44 21.97 45,175 +0.21(+0.97%)
Jul 26, 2005 21.43 22.00 21.43 21.76 46,348 +0.24(+1.12%)
Jul 25, 2005 21.99 22.00 21.29 21.52 69,051 -0.48(-2.18%)
Jul 22, 2005 21.99 22.10 21.25 22.00 88,923 +0.08(+0.36%)
Jul 21, 2005 21.91 22.02 21.57 21.92 113,736 +0.01(+0.05%)
Jul 20, 2005 21.75 22.07 21.75 21.91 171,859 -0.04(-0.18%)
Jul 19, 2005 21.00 21.99 21.00 21.95 135,068 +0.99(+4.72%)
Jul 18, 2005 21.06 21.20 20.88 20.96 90,333 -0.12(-0.57%)
Jul 15, 2005 20.80 21.36 20.79 21.08 91,328 +0.12(+0.57%)
Jul 14, 2005 21.38 21.50 20.96 20.96 144,979 -0.04(-0.19%)
Jul 13, 2005 21.20 21.37 20.80 21.00 128,079 -0.37(-1.73%)
Jul 12, 2005 21.08 21.49 20.88 21.37 116,827 +0.24(+1.14%)
Jul 11, 2005 21.14 21.20 20.84 21.13 227,492 -0.11(-0.52%)
Jul 08, 2005 20.67 21.25 20.67 21.24 61,226 +0.42(+2.02%)
Jul 07, 2005 20.80 21.02 20.52 20.82 92,479 -0.23(-1.09%)
Jul 06, 2005 21.12 21.28 20.53 21.05 126,236 -0.21(-0.99%)
Jul 05, 2005 20.19 21.27 20.14 21.26 175,300 +0.87(+4.27%)
Jul 01, 2005 20.21 20.74 20.12 20.39 119,700 +0.04(+0.20%)
Jun 30, 2005 20.60 20.96 20.22 20.35 92,065 -0.34(-1.64%)
Jun 29, 2005 20.08 21.01 20.08 20.69 318,770 +0.66(+3.30%)
Jun 28, 2005 19.90 20.09 19.57 20.03 151,460 +0.40(+2.04%)
Jun 27, 2005 20.39 20.39 19.63 19.63 217,634 -0.74(-3.63%)
Jun 24, 2005 20.82 20.97 20.10 20.37 147,844 -0.61(-2.91%)
Jun 23, 2005 21.28 21.45 20.74 20.98 111,988 -0.35(-1.64%)
Jun 22, 2005 21.45 21.50 21.25 21.33 104,515 -0.05(-0.23%)
Jun 21, 2005 21.40 21.81 21.12 21.38 129,144 -0.02(-0.09%)
Jun 20, 2005 21.79 21.83 21.37 21.40 145,952 -0.53(-2.42%)
Jun 17, 2005 22.02 22.23 21.81 21.93 421,924 -0.07(-0.32%)
Jun 16, 2005 21.95 22.18 21.90 22.00 182,248 +0.04(+0.18%)
Jun 15, 2005 22.26 22.27 21.64 21.96 154,755 -0.26(-1.17%)
Jun 14, 2005 21.95 22.35 21.81 22.22 78,953 +0.18(+0.82%)
Jun 13, 2005 21.60 23.20 21.56 22.04 370,454 +0.77(+3.62%)
Jun 10, 2005 21.48 21.69 21.12 21.27 118,602 -0.23(-1.07%)
Jun 09, 2005 21.01 21.74 20.89 21.50 111,915 +0.45(+2.14%)
Jun 08, 2005 21.00 21.29 20.62 21.05 152,018 +0.05(+0.24%)
Jun 07, 2005 20.71 21.12 20.67 21.00 146,435 +0.24(+1.16%)
Jun 06, 2005 20.56 21.06 20.43 20.76 100,426 +0.17(+0.83%)
Jun 03, 2005 20.69 20.73 20.34 20.59 55,562 -0.13(-0.63%)
Jun 02, 2005 20.62 20.75 20.55 20.72 120,821 +0.10(+0.48%)
Jun 01, 2005 20.23 20.80 20.23 20.62 148,316 +0.33(+1.63%)
May 31, 2005 20.77 20.77 20.29 20.29 88,524 -0.46(-2.22%)
May 27, 2005 20.87 20.92 20.31 20.75 151,057 -0.22(-1.05%)
May 26, 2005 20.79 21.01 20.57 20.97 190,990 +0.26(+1.26%)
May 25, 2005 20.69 21.09 20.36 20.71 121,135 -0.08(-0.38%)
May 24, 2005 20.27 20.79 20.27 20.79 46,100 +0.35(+1.71%)
May 23, 2005 20.10 20.68 20.10 20.44 168,697 +0.17(+0.84%)
May 20, 2005 20.40 20.45 19.99 20.27 94,029 -0.13(-0.64%)
May 19, 2005 20.05 20.43 20.04 20.40 82,117 +0.35(+1.75%)
May 18, 2005 19.90 20.09 19.83 20.05 133,300 +0.28(+1.42%)
May 17, 2005 19.81 19.88 19.32 19.77 200,189 -0.20(-1.00%)
May 16, 2005 19.21 20.00 18.99 19.97 398,854 +0.53(+2.73%)
May 13, 2005 19.40 19.87 19.05 19.44 607,705 +0.46(+2.42%)
May 12, 2005 18.43 18.99 18.43 18.98 168,511 +0.49(+2.65%)
May 11, 2005 18.23 18.55 17.84 18.49 120,343 +0.17(+0.93%)
May 10, 2005 17.94 18.51 17.94 18.32 179,364 +0.22(+1.22%)
May 09, 2005 17.50 18.35 17.34 18.10 312,415 +0.47(+2.67%)
May 06, 2005 18.01 18.01 17.60 17.63 68,764 -0.20(-1.12%)
May 05, 2005 17.91 18.00 17.63 17.83 93,360 -0.12(-0.67%)
May 04, 2005 17.47 18.33 17.43 17.95 141,661 +0.45(+2.57%)
May 03, 2005 17.82 17.94 17.30 17.50 221,310 -0.41(-2.29%)
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.