Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.57 21.68 21.10 21.13 6,944,067 -0.52(-2.38%)
Jul 28, 2005 21.49 21.99 21.46 21.64 13,714,328 +0.16(+0.74%)
Jul 27, 2005 20.79 21.51 20.74 21.48 12,038,865 +0.83(+4.01%)
Jul 26, 2005 20.41 20.68 20.28 20.65 5,871,249 +0.35(+1.74%)
Jul 25, 2005 20.68 20.86 20.28 20.30 6,471,960 -0.36(-1.74%)
Jul 22, 2005 20.37 20.71 20.31 20.66 4,779,092 +0.29(+1.41%)
Jul 21, 2005 20.79 20.82 20.23 20.37 8,026,071 -0.53(-2.53%)
Jul 20, 2005 20.93 20.99 20.75 20.90 6,002,028 -0.16(-0.77%)
Jul 19, 2005 20.89 21.12 20.76 21.06 7,448,326 +0.18(+0.86%)
Jul 18, 2005 20.84 21.08 20.77 20.89 5,685,597 -0.04(-0.21%)
Jul 15, 2005 20.69 20.93 20.49 20.93 6,094,612 +0.25(+1.19%)
Jul 14, 2005 20.70 20.95 20.53 20.68 6,825,859 +0.17(+0.81%)
Jul 13, 2005 20.57 20.68 20.41 20.52 8,468,204 -0.08(-0.39%)
Jul 12, 2005 20.30 20.85 20.30 20.60 15,526,370 +0.29(+1.45%)
Jul 11, 2005 20.01 20.32 20.00 20.30 7,632,527 +0.23(+1.17%)
Jul 08, 2005 19.46 20.10 19.36 20.07 7,254,454 +0.61(+3.12%)
Jul 07, 2005 19.38 19.70 19.32 19.46 5,740,954 -0.06(-0.31%)
Jul 06, 2005 19.46 19.59 19.40 19.52 6,529,734 +0.01(+0.04%)
Jul 05, 2005 18.95 19.55 18.90 19.51 6,059,077 +0.55(+2.88%)
Jul 01, 2005 18.91 19.00 18.87 18.97 3,662,037 +0.06(+0.34%)
Jun 30, 2005 19.14 19.28 18.87 18.91 6,693,630 -0.17(-0.87%)
Jun 29, 2005 19.13 19.16 18.94 19.07 8,126,633 -0.01(-0.03%)
Jun 28, 2005 18.57 19.13 18.56 19.08 6,909,257 +0.41(+2.19%)
Jun 27, 2005 18.62 18.86 18.61 18.67 5,992,358 -0.05(-0.26%)
Jun 24, 2005 18.82 18.93 18.61 18.72 7,311,020 -0.05(-0.25%)
Jun 23, 2005 19.13 19.40 18.75 18.76 12,987,432 -0.13(-0.70%)
Jun 22, 2005 18.85 18.96 18.76 18.90 5,557,478 +0.07(+0.40%)
Jun 21, 2005 18.84 18.92 18.73 18.82 6,263,826 +0.01(+0.04%)
Jun 20, 2005 18.76 18.88 18.70 18.81 8,628,474 -0.03(-0.18%)
Jun 17, 2005 18.91 19.14 18.70 18.85 11,283,203 -0.04(-0.19%)
Jun 16, 2005 18.95 19.07 18.78 18.88 14,842,503 -0.23(-1.21%)
Jun 15, 2005 18.67 19.15 18.44 19.11 24,457,980 +0.42(+2.23%)
Jun 14, 2005 17.58 18.77 17.58 18.70 64,981,396 +2.39(+14.68%)
Jun 13, 2005 16.15 16.35 16.10 16.30 7,883,206 +0.05(+0.29%)
Jun 10, 2005 16.22 16.31 16.09 16.26 6,028,135 +0.06(+0.34%)
Jun 09, 2005 16.00 16.32 15.91 16.20 6,058,593 +0.14(+0.86%)
Jun 08, 2005 16.27 16.27 15.99 16.06 7,185,077 -0.20(-1.22%)
Jun 07, 2005 16.12 16.49 16.04 16.26 9,760,517 +0.41(+2.59%)
Jun 06, 2005 15.73 15.98 15.72 15.85 4,407,063 +0.18(+1.13%)
Jun 03, 2005 15.78 15.94 15.66 15.68 5,564,246 -0.10(-0.65%)
Jun 02, 2005 15.66 15.87 15.60 15.78 8,499,871 +0.25(+1.62%)
Jun 01, 2005 15.44 15.58 15.36 15.53 9,863,254 +0.52(+3.44%)
May 31, 2005 15.13 15.13 14.98 15.01 2,648,927 -0.12(-0.77%)
May 27, 2005 15.12 15.20 15.10 15.13 2,243,296 -0.01(-0.04%)
May 26, 2005 14.96 15.22 14.96 15.13 3,511,194 +0.20(+1.33%)
May 25, 2005 15.06 15.11 14.90 14.93 2,382,777 -0.12(-0.82%)
May 24, 2005 15.01 15.14 14.99 15.06 3,472,759 -0.05(-0.33%)
May 23, 2005 14.99 15.20 14.95 15.11 3,379,207 +0.12(+0.77%)
May 20, 2005 14.99 15.13 14.90 14.99 3,646,082 +0.05(+0.31%)
May 19, 2005 15.03 15.10 14.86 14.94 7,227,138 -0.09(-0.57%)
May 18, 2005 14.86 15.17 14.84 15.03 13,938,416 +0.38(+2.62%)
May 17, 2005 14.17 14.67 14.16 14.65 7,634,461 +0.39(+2.71%)
May 16, 2005 13.82 14.27 13.79 14.26 4,780,301 +0.44(+3.21%)
May 13, 2005 13.99 13.99 13.69 13.82 8,280,134 -0.17(-1.24%)
May 12, 2005 14.31 14.39 13.98 13.99 9,457,865 -0.32(-2.22%)
May 11, 2005 14.36 14.42 14.16 14.31 6,236,268 -0.05(-0.36%)
May 10, 2005 14.22 14.48 14.20 14.36 5,332,423 +0.01(+0.08%)
May 09, 2005 14.19 14.35 14.10 14.35 5,562,796 +0.14(+0.97%)
May 06, 2005 14.26 14.34 14.19 14.21 5,334,115 +0.00(+0.00%)
May 05, 2005 14.22 14.41 14.16 14.21 5,702,035 +0.03(+0.21%)
May 04, 2005 14.00 14.22 13.87 14.18 7,264,366 +0.20(+1.42%)
May 03, 2005 13.93 14.04 13.84 13.98 4,432,445 +0.07(+0.48%)
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.