Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.87 29.00 27.93 28.01 219,023 -0.84(-2.91%)
Jul 28, 2005 28.38 29.00 28.38 28.85 172,415 +0.47(+1.66%)
Jul 27, 2005 27.84 28.38 27.64 28.38 268,929 +0.71(+2.57%)
Jul 26, 2005 27.56 27.86 27.21 27.67 138,211 +0.01(+0.04%)
Jul 25, 2005 28.09 28.09 27.31 27.66 125,971 -0.44(-1.57%)
Jul 22, 2005 27.34 28.10 27.33 28.10 93,512 +0.71(+2.59%)
Jul 21, 2005 28.01 28.04 27.34 27.39 75,738 -0.61(-2.18%)
Jul 20, 2005 27.68 28.00 27.46 28.00 56,075 +0.21(+0.76%)
Jul 19, 2005 27.57 27.93 27.36 27.79 103,286 +0.43(+1.57%)
Jul 18, 2005 27.57 27.77 27.17 27.36 136,611 -0.24(-0.87%)
Jul 15, 2005 27.70 27.88 27.50 27.60 137,800 -0.24(-0.86%)
Jul 14, 2005 28.10 28.53 27.82 27.84 113,348 -0.05(-0.18%)
Jul 13, 2005 28.19 28.35 27.67 27.89 45,929 -0.28(-0.99%)
Jul 12, 2005 28.75 28.75 28.17 28.17 54,539 -0.70(-2.42%)
Jul 11, 2005 28.50 28.93 28.43 28.87 63,822 +0.34(+1.19%)
Jul 08, 2005 28.01 28.68 28.01 28.53 72,666 +0.56(+2.00%)
Jul 07, 2005 27.98 28.08 27.36 27.97 66,187 -0.29(-1.03%)
Jul 06, 2005 28.47 28.67 27.95 28.26 97,835 -0.38(-1.33%)
Jul 05, 2005 28.04 28.70 27.86 28.64 155,000 +0.53(+1.89%)
Jul 01, 2005 27.87 28.11 27.28 28.11 150,500 +0.42(+1.52%)
Jun 30, 2005 27.99 28.07 27.68 27.69 96,340 -0.21(-0.75%)
Jun 29, 2005 27.85 28.06 27.63 27.90 143,633 +0.08(+0.29%)
Jun 28, 2005 26.50 27.83 26.50 27.82 117,007 +1.23(+4.63%)
Jun 27, 2005 26.90 27.01 26.34 26.59 126,996 -0.33(-1.23%)
Jun 24, 2005 26.86 27.01 26.55 26.92 259,899 +0.05(+0.19%)
Jun 23, 2005 27.40 27.40 26.58 26.87 110,514 -0.60(-2.18%)
Jun 22, 2005 26.84 27.54 26.84 27.47 136,056 +0.56(+2.08%)
Jun 21, 2005 26.92 26.99 26.56 26.91 164,607 -0.01(-0.04%)
Jun 20, 2005 27.48 27.74 26.86 26.92 192,334 -0.75(-2.71%)
Jun 17, 2005 28.10 28.10 26.92 27.67 413,000 -0.35(-1.25%)
Jun 16, 2005 28.36 28.59 27.87 28.02 386,236 -0.53(-1.86%)
Jun 15, 2005 27.40 28.56 26.93 28.55 421,297 -0.31(-1.07%)
Jun 14, 2005 28.28 28.86 28.20 28.86 71,792 +0.45(+1.58%)
Jun 13, 2005 28.45 28.57 28.20 28.41 62,367 -0.09(-0.32%)
Jun 10, 2005 28.97 28.97 28.45 28.50 77,367 -0.35(-1.21%)
Jun 09, 2005 28.65 28.87 27.92 28.85 133,671 +0.24(+0.84%)
Jun 08, 2005 28.88 29.00 28.42 28.61 243,578 -0.12(-0.42%)
Jun 07, 2005 28.10 28.88 27.86 28.73 468,643 +0.73(+2.61%)
Jun 06, 2005 27.65 28.16 27.47 28.00 202,210 +0.30(+1.08%)
Jun 03, 2005 27.68 28.00 27.68 27.70 125,808 -0.02(-0.07%)
Jun 02, 2005 27.34 28.17 27.34 27.72 163,112 +0.12(+0.43%)
Jun 01, 2005 27.13 27.65 27.13 27.60 150,121 +0.64(+2.37%)
May 31, 2005 27.13 27.37 26.57 26.96 143,302 -0.12(-0.44%)
May 27, 2005 27.45 27.45 26.85 27.08 81,179 -0.37(-1.35%)
May 26, 2005 27.02 27.45 26.92 27.45 110,972 +0.51(+1.89%)
May 25, 2005 27.20 27.20 26.79 26.94 112,510 -0.28(-1.03%)
May 24, 2005 27.48 27.50 27.19 27.22 101,000 -0.28(-1.02%)
May 23, 2005 27.48 27.50 27.17 27.50 89,957 +0.01(+0.04%)
May 20, 2005 27.71 27.71 27.15 27.49 67,641 -0.08(-0.29%)
May 19, 2005 27.78 27.80 27.30 27.57 106,771 -0.22(-0.79%)
May 18, 2005 27.56 28.35 27.35 27.79 183,900 +0.30(+1.09%)
May 17, 2005 27.13 27.50 27.02 27.49 74,321 +0.12(+0.44%)
May 16, 2005 26.90 27.42 26.70 27.37 184,410 +0.55(+2.05%)
May 13, 2005 27.14 27.19 26.63 26.82 195,819 -0.25(-0.92%)
May 12, 2005 27.36 27.40 26.95 27.07 176,252 -0.23(-0.84%)
May 11, 2005 27.44 27.44 26.80 27.30 115,789 +0.00(+0.00%)
May 10, 2005 27.25 27.43 26.71 27.30 240,732 -0.20(-0.73%)
May 09, 2005 26.74 27.50 26.25 27.50 212,779 +0.76(+2.84%)
May 06, 2005 26.94 26.96 26.57 26.74 161,276 -0.19(-0.71%)
May 05, 2005 26.99 26.99 26.26 26.93 202,816 -0.04(-0.15%)
May 04, 2005 25.84 26.98 25.78 26.97 360,019 +1.25(+4.86%)
May 03, 2005 26.05 26.06 25.59 25.72 123,316 -0.28(-1.08%)
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.