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%)
Aug 01, 2005 32.22 32.23 31.46 31.59 3,598,841 -0.64(-1.98%)
Jul 29, 2005 32.30 32.57 32.13 32.23 2,945,201 -0.07(-0.22%)
Jul 28, 2005 31.66 32.31 31.61 32.30 3,434,435 +0.76(+2.41%)
Jul 27, 2005 31.61 31.71 31.23 31.54 3,085,528 +0.05(+0.17%)
Jul 26, 2005 31.48 31.72 31.34 31.49 3,851,429 +0.01(+0.02%)
Jul 25, 2005 31.38 31.87 31.35 31.48 2,888,240 +0.25(+0.79%)
Jul 22, 2005 31.26 31.46 31.01 31.23 4,752,344 +0.13(+0.41%)
Jul 21, 2005 31.93 31.93 30.95 31.11 4,224,914 -0.82(-2.58%)
Jul 20, 2005 31.66 31.97 31.27 31.93 4,715,145 +0.21(+0.66%)
Jul 19, 2005 31.43 31.75 31.26 31.72 4,522,839 +0.43(+1.37%)
Jul 18, 2005 31.51 31.61 31.29 31.29 2,298,867 -0.17(-0.54%)
Jul 15, 2005 31.70 31.91 31.35 31.46 3,322,838 -0.18(-0.57%)
Jul 14, 2005 32.26 32.59 31.43 31.64 4,238,034 -0.58(-1.81%)
Jul 13, 2005 31.88 32.27 31.76 32.23 4,157,159 +0.35(+1.10%)
Jul 12, 2005 31.66 31.98 31.55 31.88 4,643,404 +0.48(+1.51%)
Jul 11, 2005 31.34 31.61 31.11 31.40 3,600,668 +0.33(+1.05%)
Jul 08, 2005 30.66 31.09 30.47 31.08 4,459,733 +0.37(+1.20%)
Jul 07, 2005 29.99 30.73 29.87 30.71 4,642,573 +0.41(+1.35%)
Jul 06, 2005 31.16 31.30 30.29 30.30 4,720,791 -0.86(-2.76%)
Jul 05, 2005 31.02 31.31 30.93 31.16 3,647,167 +0.01(+0.04%)
Jul 01, 2005 31.03 31.16 30.87 31.15 2,963,468 +0.24(+0.78%)
Jun 30, 2005 30.56 31.32 30.55 30.91 6,143,821 +0.43(+1.40%)
Jun 29, 2005 31.00 31.01 30.36 30.48 3,253,920 -0.44(-1.42%)
Jun 28, 2005 30.60 30.95 30.60 30.92 3,899,755 +0.36(+1.18%)
Jun 27, 2005 30.58 30.69 30.42 30.56 4,090,234 +0.04(+0.12%)
Jun 24, 2005 30.55 30.70 30.43 30.52 3,681,210 -0.02(-0.08%)
Jun 23, 2005 30.37 30.83 30.32 30.55 5,979,912 +0.26(+0.86%)
Jun 22, 2005 29.72 30.48 29.55 30.29 7,257,633 +0.81(+2.76%)
Jun 21, 2005 29.48 29.69 29.45 29.48 3,339,610 +0.06(+0.20%)
Jun 20, 2005 29.17 29.47 28.96 29.42 2,922,284 +0.10(+0.35%)
Jun 17, 2005 29.17 29.35 28.84 29.31 5,115,367 +0.52(+1.82%)
Jun 16, 2005 29.08 29.14 28.69 28.79 3,341,105 -0.44(-1.50%)
Jun 15, 2005 29.08 29.23 28.52 29.23 5,544,318 +0.09(+0.31%)
Jun 14, 2005 29.22 29.35 29.08 29.14 3,832,498 -0.02(-0.06%)
Jun 13, 2005 29.51 29.54 29.04 29.16 4,839,363 -0.35(-1.18%)
Jun 10, 2005 29.14 29.64 29.11 29.51 4,403,105 +0.49(+1.68%)
Jun 09, 2005 29.22 29.27 28.90 29.02 3,591,534 -0.19(-0.64%)
Jun 08, 2005 29.39 29.45 29.10 29.21 2,425,577 -0.04(-0.14%)
Jun 07, 2005 29.13 29.62 29.11 29.25 3,908,889 +0.27(+0.94%)
Jun 06, 2005 29.14 29.21 28.86 28.98 2,035,983 -0.20(-0.70%)
Jun 03, 2005 29.01 29.22 28.81 29.18 3,144,149 +0.17(+0.60%)
Jun 02, 2005 29.00 29.19 28.94 29.01 2,464,104 +0.04(+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.