Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.81 32.47 31.73 32.45 4,231,889 +0.64(+2.03%)
Aug 30, 2005 31.79 31.90 31.41 31.81 3,491,064 +0.02(+0.08%)
Aug 29, 2005 31.50 31.84 31.24 31.78 3,062,112 +0.29(+0.92%)
Aug 26, 2005 31.49 31.76 31.43 31.49 3,605,152 -0.02(-0.08%)
Aug 25, 2005 31.55 31.64 31.32 31.52 3,229,674 +0.25(+0.79%)
Aug 24, 2005 31.57 32.00 31.22 31.27 4,590,927 -0.30(-0.93%)
Aug 23, 2005 31.30 31.63 31.28 31.57 3,362,528 +0.20(+0.65%)
Aug 22, 2005 31.24 31.46 31.19 31.36 2,832,773 +0.26(+0.83%)
Aug 19, 2005 30.64 31.11 30.64 31.10 4,153,505 +0.46(+1.49%)
Aug 18, 2005 30.53 30.73 30.45 30.64 1,846,002 +0.01(+0.04%)
Aug 17, 2005 30.70 30.84 30.29 30.63 2,706,396 +0.04(+0.14%)
Aug 16, 2005 31.14 31.29 30.58 30.59 2,994,855 -0.55(-1.76%)
Aug 15, 2005 30.93 31.20 30.76 31.14 2,652,092 +0.12(+0.39%)
Aug 12, 2005 31.18 31.31 30.96 31.02 4,068,313 -0.16(-0.52%)
Aug 11, 2005 30.77 31.37 30.68 31.18 6,608,144 +0.17(+0.54%)
Aug 10, 2005 31.35 31.95 30.91 31.01 5,012,903 -0.07(-0.23%)
Aug 09, 2005 30.96 31.29 30.89 31.08 3,085,195 +0.29(+0.94%)
Aug 08, 2005 31.64 31.84 30.79 30.79 4,580,298 -0.69(-2.18%)
Aug 05, 2005 32.31 32.31 31.16 31.48 4,191,369 -1.02(-3.13%)
Aug 04, 2005 32.65 32.69 32.35 32.50 2,455,967 -0.22(-0.66%)
Aug 03, 2005 32.41 33.05 32.28 32.72 4,047,223 +0.30(+0.93%)
Aug 02, 2005 31.73 32.42 31.73 32.41 4,064,826 +0.82(+2.61%)
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.