Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.12 24.32 24.05 24.07 133,600 -0.15(-0.62%)
Jul 28, 2005 23.90 24.53 23.87 24.23 439,700 +0.65(+2.76%)
Jul 27, 2005 24.02 24.08 23.43 23.57 84,000 -0.40(-1.67%)
Jul 26, 2005 24.00 24.29 23.62 23.98 82,400 +0.03(+0.10%)
Jul 25, 2005 24.32 24.52 23.85 23.95 59,000 -0.41(-1.70%)
Jul 22, 2005 24.07 24.37 23.93 24.36 52,400 +0.25(+1.04%)
Jul 21, 2005 24.12 24.30 23.86 24.11 116,900 -0.09(-0.35%)
Jul 20, 2005 23.46 24.24 23.46 24.20 135,600 +0.70(+2.98%)
Jul 19, 2005 23.64 23.75 23.33 23.50 88,200 -0.09(-0.40%)
Jul 18, 2005 23.80 23.86 23.52 23.59 130,900 -0.28(-1.17%)
Jul 15, 2005 23.27 23.93 23.25 23.88 56,400 +0.40(+1.70%)
Jul 14, 2005 23.66 23.70 23.38 23.48 59,200 -0.13(-0.57%)
Jul 13, 2005 23.55 23.70 23.43 23.61 83,400 +0.04(+0.15%)
Jul 12, 2005 23.95 23.95 23.47 23.57 75,000 -0.32(-1.32%)
Jul 11, 2005 23.95 24.12 23.62 23.89 83,300 -0.11(-0.46%)
Jul 08, 2005 23.14 24.07 23.14 24.00 119,600 +0.82(+3.54%)
Jul 07, 2005 23.25 23.27 22.86 23.18 85,700 -0.32(-1.36%)
Jul 06, 2005 23.79 23.79 23.45 23.50 156,500 -0.35(-1.47%)
Jul 05, 2005 22.98 23.93 22.86 23.85 168,600 +0.90(+3.90%)
Jul 01, 2005 22.55 22.95 22.39 22.95 75,200 +0.40(+1.80%)
Jun 30, 2005 22.60 22.68 22.34 22.55 125,700 +0.03(+0.13%)
Jun 29, 2005 22.52 22.60 22.45 22.52 74,700 -0.01(-0.04%)
Jun 28, 2005 22.12 22.57 22.10 22.53 81,800 +0.47(+2.13%)
Jun 27, 2005 22.15 22.18 21.89 22.06 109,600 -0.18(-0.79%)
Jun 24, 2005 22.36 22.36 21.93 22.23 156,700 -0.19(-0.85%)
Jun 23, 2005 22.73 22.87 22.43 22.43 130,400 -0.33(-1.45%)
Jun 22, 2005 22.50 22.80 22.48 22.75 196,900 +0.76(+3.46%)
Jun 21, 2005 22.14 22.16 21.89 22.00 149,500 -0.15(-0.70%)
Jun 20, 2005 22.18 22.24 22.00 22.15 110,800 -0.16(-0.69%)
Jun 17, 2005 22.00 22.38 21.86 22.30 220,000 +0.45(+2.04%)
Jun 16, 2005 21.81 21.89 21.70 21.86 62,700 +0.06(+0.28%)
Jun 15, 2005 21.73 21.86 21.64 21.80 124,200 +0.03(+0.14%)
Jun 14, 2005 21.42 21.79 21.38 21.77 77,400 +0.37(+1.73%)
Jun 13, 2005 21.22 21.40 21.09 21.40 71,700 +0.20(+0.94%)
Jun 10, 2005 21.33 21.38 21.11 21.20 18,100 -0.15(-0.70%)
Jun 09, 2005 20.95 21.39 20.80 21.35 48,500 +0.35(+1.67%)
Jun 08, 2005 21.54 21.62 20.95 21.00 65,000 -0.48(-2.26%)
Jun 07, 2005 21.83 21.86 21.48 21.48 58,500 -0.22(-1.01%)
Jun 06, 2005 21.36 21.70 21.30 21.70 55,400 +0.28(+1.31%)
Jun 03, 2005 21.38 21.68 21.30 21.43 72,800 -0.05(-0.23%)
Jun 02, 2005 21.50 21.61 21.35 21.48 95,800 -0.10(-0.46%)
Jun 01, 2005 21.31 21.73 21.23 21.57 159,500 +0.25(+1.15%)
May 31, 2005 20.90 21.45 20.90 21.33 182,400 +0.44(+2.11%)
May 27, 2005 20.90 21.02 20.73 20.89 56,700 -0.05(-0.26%)
May 26, 2005 20.61 21.07 20.53 20.95 90,300 +0.32(+1.53%)
May 25, 2005 20.93 20.95 20.40 20.63 95,500 -0.29(-1.39%)
May 24, 2005 20.70 20.93 20.62 20.92 85,200 +0.17(+0.79%)
May 23, 2005 20.75 20.95 20.57 20.75 68,000 +0.08(+0.39%)
May 20, 2005 20.48 20.77 20.36 20.68 135,000 +0.18(+0.85%)
May 19, 2005 20.35 20.62 20.35 20.50 218,700 +0.11(+0.54%)
May 18, 2005 20.25 20.39 20.08 20.39 184,700 +0.21(+1.07%)
May 17, 2005 19.80 20.29 19.80 20.18 147,300 +0.48(+2.41%)
May 16, 2005 19.62 20.00 19.53 19.70 87,600 +0.07(+0.38%)
May 13, 2005 19.90 20.12 19.52 19.62 153,000 -0.29(-1.43%)
May 12, 2005 20.29 20.37 19.64 19.91 141,400 -0.41(-2.04%)
May 11, 2005 20.30 20.48 19.91 20.32 61,800 +0.09(+0.47%)
May 10, 2005 20.60 20.60 20.05 20.23 109,000 -0.45(-2.15%)
May 09, 2005 20.85 20.85 20.41 20.68 80,700 -0.11(-0.51%)
May 06, 2005 20.95 21.01 20.70 20.78 74,500 -0.09(-0.46%)
May 05, 2005 20.80 21.07 20.57 20.88 148,100 +0.01(+0.05%)
May 04, 2005 20.43 21.00 20.43 20.86 107,100 +0.38(+1.88%)
May 03, 2005 20.65 20.65 20.18 20.48 103,200 -0.23(-1.11%)
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.