Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.69 22.14 21.64 22.13 6,205,203 +0.44(+2.03%)
Aug 30, 2005 21.68 21.76 21.42 21.69 5,118,933 +0.02(+0.08%)
Aug 29, 2005 21.48 21.71 21.31 21.68 4,489,963 +0.20(+0.92%)
Aug 26, 2005 21.48 21.66 21.44 21.48 5,286,220 -0.02(-0.08%)
Aug 25, 2005 21.52 21.58 21.36 21.49 4,735,658 +0.17(+0.79%)
Aug 24, 2005 21.53 21.82 21.29 21.33 6,731,657 -0.20(-0.93%)
Aug 23, 2005 21.35 21.57 21.33 21.53 4,930,461 +0.14(+0.65%)
Aug 22, 2005 21.31 21.46 21.27 21.39 4,153,684 +0.18(+0.83%)
Aug 19, 2005 20.89 21.22 20.89 21.21 6,090,269 +0.31(+1.49%)
Aug 18, 2005 20.82 20.96 20.76 20.90 2,706,786 +0.01(+0.04%)
Aug 17, 2005 20.94 21.03 20.66 20.89 3,968,378 +0.03(+0.14%)
Aug 16, 2005 21.24 21.34 20.86 20.86 4,391,344 -0.37(-1.76%)
Aug 15, 2005 21.09 21.28 20.98 21.24 3,888,753 +0.08(+0.39%)
Aug 12, 2005 21.26 21.35 21.12 21.15 5,965,352 -0.11(-0.52%)
Aug 11, 2005 20.99 21.40 20.92 21.26 9,689,496 +0.12(+0.54%)
Aug 10, 2005 21.38 21.79 21.08 21.15 7,350,400 -0.05(-0.23%)
Aug 09, 2005 21.12 21.34 21.06 21.20 4,523,810 +0.20(+0.94%)
Aug 08, 2005 21.58 21.71 21.00 21.00 6,716,073 -0.47(-2.18%)
Aug 05, 2005 22.03 22.04 21.25 21.47 6,145,788 -0.69(-3.13%)
Aug 04, 2005 22.27 22.29 22.07 22.16 3,601,175 -0.15(-0.66%)
Aug 03, 2005 22.11 22.54 22.02 22.31 5,934,427 +0.21(+0.93%)
Aug 02, 2005 21.64 22.11 21.64 22.11 5,960,238 +0.56(+2.61%)
Aug 01, 2005 21.98 21.98 21.46 21.54 5,276,967 -0.44(-1.98%)
Jul 29, 2005 22.03 22.21 21.91 21.98 4,318,537 -0.05(-0.22%)
Jul 28, 2005 21.59 22.03 21.56 22.03 5,035,898 +0.52(+2.41%)
Jul 27, 2005 21.56 21.63 21.30 21.51 4,524,297 +0.04(+0.17%)
Jul 26, 2005 21.47 21.63 21.38 21.47 5,647,336 +0.00(+0.02%)
Jul 25, 2005 21.40 21.74 21.38 21.47 4,235,015 +0.17(+0.79%)
Jul 22, 2005 21.32 21.46 21.15 21.30 6,968,343 +0.09(+0.41%)
Jul 21, 2005 21.78 21.78 21.11 21.22 6,194,976 -0.56(-2.58%)
Jul 20, 2005 21.59 21.80 21.33 21.78 6,913,798 +0.14(+0.66%)
Jul 19, 2005 21.44 21.65 21.32 21.63 6,631,821 +0.29(+1.37%)
Jul 18, 2005 21.49 21.56 21.34 21.34 3,370,820 -0.11(-0.54%)
Jul 15, 2005 21.62 21.77 21.38 21.46 4,872,264 -0.12(-0.57%)
Jul 14, 2005 22.00 22.23 21.43 21.58 6,214,212 -0.40(-1.81%)
Jul 13, 2005 21.75 22.01 21.66 21.98 6,095,626 +0.24(+1.10%)
Jul 12, 2005 21.59 21.81 21.52 21.74 6,808,605 +0.32(+1.51%)
Jul 11, 2005 21.37 21.56 21.22 21.42 5,279,645 +0.22(+1.05%)
Jul 08, 2005 20.91 21.20 20.78 21.19 6,539,290 +0.25(+1.20%)
Jul 07, 2005 20.45 20.96 20.37 20.94 6,807,387 +0.28(+1.35%)
Jul 06, 2005 21.25 21.35 20.66 20.66 6,922,077 -0.59(-2.76%)
Jul 05, 2005 21.16 21.35 21.09 21.25 5,347,826 +0.01(+0.04%)
Jul 01, 2005 21.16 21.25 21.05 21.24 4,345,322 +0.16(+0.78%)
Jun 30, 2005 20.84 21.36 20.83 21.08 9,008,660 +0.29(+1.40%)
Jun 29, 2005 21.14 21.15 20.70 20.79 4,771,210 -0.30(-1.42%)
Jun 28, 2005 20.87 21.10 20.87 21.09 5,718,195 +0.25(+1.18%)
Jun 27, 2005 20.85 20.93 20.75 20.84 5,997,494 +0.02(+0.12%)
Jun 24, 2005 20.84 20.94 20.76 20.82 5,397,745 -0.02(-0.08%)
Jun 23, 2005 20.71 21.03 20.68 20.83 8,768,322 +0.18(+0.85%)
Jun 22, 2005 20.27 20.79 20.15 20.66 10,641,839 +0.55(+2.76%)
Jun 21, 2005 20.10 20.25 20.08 20.10 4,896,858 +0.04(+0.20%)
Jun 20, 2005 19.90 20.10 19.75 20.06 4,284,933 +0.07(+0.35%)
Jun 17, 2005 19.90 20.02 19.67 19.99 7,500,642 +0.36(+1.82%)
Jun 16, 2005 19.84 19.87 19.56 19.63 4,899,049 -0.30(-1.50%)
Jun 15, 2005 19.84 19.94 19.45 19.93 8,129,612 +0.06(+0.31%)
Jun 14, 2005 19.93 20.02 19.83 19.87 5,619,576 -0.01(-0.06%)
Jun 13, 2005 20.12 20.15 19.80 19.88 7,095,939 -0.24(-1.18%)
Jun 10, 2005 19.87 20.21 19.85 20.12 6,456,255 +0.33(+1.68%)
Jun 09, 2005 19.93 19.96 19.71 19.79 5,266,253 -0.13(-0.64%)
Jun 08, 2005 20.04 20.08 19.84 19.92 3,556,614 -0.03(-0.14%)
Jun 07, 2005 19.86 20.20 19.86 19.95 5,731,588 +0.18(+0.94%)
Jun 06, 2005 19.88 19.92 19.68 19.76 2,985,354 -0.14(-0.70%)
Jun 03, 2005 19.78 19.93 19.65 19.90 4,610,254 +0.12(+0.60%)
Jun 02, 2005 19.78 19.91 19.74 19.78 3,613,106 +0.02(+0.12%)
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.