Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.23 22.35 21.75 21.78 6,735,511 -0.53(-2.38%)
Jul 28, 2005 22.15 22.67 22.12 22.31 13,302,436 +0.16(+0.74%)
Jul 27, 2005 21.44 22.18 21.38 22.15 11,677,294 +0.85(+4.01%)
Jul 26, 2005 21.04 21.32 20.91 21.29 5,694,914 +0.36(+1.74%)
Jul 25, 2005 21.32 21.51 20.90 20.93 6,277,583 -0.37(-1.74%)
Jul 22, 2005 21.00 21.35 20.94 21.30 4,635,558 +0.30(+1.41%)
Jul 21, 2005 21.43 21.47 20.86 21.00 7,785,018 -0.55(-2.53%)
Jul 20, 2005 21.58 21.64 21.40 21.55 5,821,764 -0.17(-0.77%)
Jul 19, 2005 21.54 21.77 21.40 21.72 7,224,625 +0.18(+0.86%)
Jul 18, 2005 21.48 21.74 21.41 21.53 5,514,837 -0.05(-0.21%)
Jul 15, 2005 21.33 21.58 21.13 21.58 5,911,568 +0.25(+1.19%)
Jul 14, 2005 21.34 21.60 21.16 21.32 6,620,853 +0.17(+0.81%)
Jul 13, 2005 21.21 21.32 21.05 21.15 8,213,872 -0.08(-0.39%)
Jul 12, 2005 20.93 21.49 20.93 21.24 15,060,056 +0.30(+1.45%)
Jul 11, 2005 20.63 20.95 20.62 20.93 7,403,294 +0.24(+1.17%)
Jul 08, 2005 20.07 20.72 19.96 20.69 7,036,576 +0.63(+3.12%)
Jul 07, 2005 19.98 20.31 19.91 20.06 5,568,532 -0.06(-0.31%)
Jul 06, 2005 20.06 20.20 20.00 20.13 6,333,622 +0.01(+0.04%)
Jul 05, 2005 19.53 20.16 19.48 20.12 5,877,100 +0.56(+2.88%)
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.