Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 30.52 30.68 29.83 30.15 9,467,765 -0.31(-1.02%)
Aug 30, 2005 31.17 31.17 30.17 30.46 5,703,514 -0.69(-2.21%)
Aug 29, 2005 31.25 31.35 30.98 31.15 4,516,195 -0.38(-1.20%)
Aug 26, 2005 32.48 32.42 31.53 31.53 4,565,594 -0.94(-2.90%)
Aug 25, 2005 32.17 32.61 31.84 32.48 5,417,556 +0.28(+0.87%)
Aug 24, 2005 32.09 32.40 31.94 32.19 5,124,292 +0.16(+0.50%)
Aug 23, 2005 32.01 32.23 31.77 32.03 3,581,438 -0.06(-0.20%)
Aug 22, 2005 31.89 32.16 31.73 32.10 4,114,392 +0.24(+0.74%)
Aug 19, 2005 31.82 32.03 31.49 31.86 6,188,983 +0.34(+1.08%)
Aug 18, 2005 31.27 31.61 30.94 31.52 5,777,787 +0.21(+0.68%)
Aug 17, 2005 30.80 31.76 30.76 31.31 6,870,656 +0.63(+2.06%)
Aug 16, 2005 31.76 31.76 30.68 30.68 7,007,548 -1.22(-3.84%)
Aug 15, 2005 32.19 32.31 31.63 31.90 4,421,398 -0.29(-0.91%)
Aug 12, 2005 31.62 32.36 31.05 32.19 9,552,126 +0.72(+2.28%)
Aug 11, 2005 32.19 32.48 31.46 31.48 9,039,697 -0.09(-0.27%)
Aug 10, 2005 31.59 32.19 31.44 31.56 4,287,115 +0.14(+0.46%)
Aug 09, 2005 31.73 31.91 31.22 31.42 3,489,771 -0.09(-0.29%)
Aug 08, 2005 31.71 31.76 31.48 31.51 4,752,755 +0.29(+0.92%)
Aug 05, 2005 31.98 32.14 31.19 31.22 4,455,838 -0.76(-2.37%)
Aug 04, 2005 31.76 32.19 31.48 31.98 7,372,997 -0.46(-1.42%)
Aug 03, 2005 32.77 33.01 32.22 32.44 3,214,771 -0.48(-1.47%)
Aug 02, 2005 32.78 33.02 32.46 32.92 3,829,477 +0.13(+0.39%)
Aug 01, 2005 32.46 32.87 32.41 32.80 4,245,544 +0.40(+1.24%)
Jul 29, 2005 32.21 32.49 32.15 32.40 3,301,567 +0.17(+0.54%)
Jul 28, 2005 32.31 32.33 31.66 32.22 5,243,963 +0.04(+0.12%)
Jul 27, 2005 32.25 32.25 31.77 32.18 3,684,411 -0.01(-0.04%)
Jul 26, 2005 32.34 32.52 32.16 32.19 3,203,465 -0.10(-0.30%)
Jul 25, 2005 32.76 32.87 32.24 32.29 2,389,770 -0.45(-1.37%)
Jul 22, 2005 32.80 32.89 32.33 32.74 4,346,603 +0.05(+0.14%)
Jul 21, 2005 33.58 33.58 32.65 32.70 4,273,374 -1.02(-3.02%)
Jul 20, 2005 33.66 33.77 33.35 33.71 6,230,207 +0.37(+1.12%)
Jul 19, 2005 33.34 33.43 33.16 33.34 6,131,930 -0.06(-0.17%)
Jul 18, 2005 33.00 33.45 32.93 33.40 4,928,609 +0.38(+1.15%)
Jul 15, 2005 32.99 33.06 32.81 33.02 2,985,343 +0.07(+0.23%)
Jul 14, 2005 33.10 33.27 32.81 32.94 4,384,870 -0.10(-0.30%)
Jul 13, 2005 33.40 33.40 32.94 33.04 2,688,079 -0.26(-0.79%)
Jul 12, 2005 33.17 33.41 32.97 33.30 3,527,169 +0.14(+0.42%)
Jul 11, 2005 33.77 33.79 32.99 33.17 4,908,084 -0.31(-0.93%)
Jul 08, 2005 33.45 33.86 33.22 33.48 4,841,986 -0.08(-0.24%)
Jul 07, 2005 32.48 33.63 32.48 33.56 9,583,087 +0.53(+1.60%)
Jul 06, 2005 32.97 33.23 32.75 33.03 5,433,906 -0.02(-0.05%)
Jul 05, 2005 31.94 33.10 31.94 33.05 5,566,623 +0.98(+3.07%)
Jul 01, 2005 32.29 32.41 31.76 32.06 2,770,005 -0.08(-0.25%)
Jun 30, 2005 32.95 33.45 31.89 32.14 4,053,165 +0.13(+0.41%)
Jun 29, 2005 32.32 32.71 31.94 32.01 3,508,557 -0.26(-0.82%)
Jun 28, 2005 32.01 32.41 32.00 32.28 4,716,401 +0.31(+0.97%)
Jun 27, 2005 31.71 32.05 31.49 31.96 4,111,261 +0.10(+0.31%)
Jun 24, 2005 31.96 31.97 31.37 31.87 4,605,427 -0.09(-0.29%)
Jun 23, 2005 32.19 32.42 31.90 31.96 4,158,573 -0.27(-0.84%)
Jun 22, 2005 32.05 32.42 32.05 32.23 5,852,755 +0.21(+0.65%)
Jun 21, 2005 32.19 32.28 31.82 32.02 4,205,189 -0.19(-0.59%)
Jun 20, 2005 32.47 32.47 32.13 32.21 4,540,895 -0.24(-0.73%)
Jun 17, 2005 32.90 32.90 32.25 32.45 4,249,892 -0.28(-0.84%)
Jun 16, 2005 33.41 33.41 32.48 32.72 5,632,720 -0.05(-0.16%)
Jun 15, 2005 33.17 33.17 32.49 32.78 7,240,106 -0.37(-1.11%)
Jun 14, 2005 32.05 33.63 32.02 33.14 11,024,360 +1.13(+3.52%)
Jun 13, 2005 32.42 32.61 31.94 32.02 6,160,109 -0.60(-1.83%)
Jun 10, 2005 31.10 32.74 31.10 32.61 9,297,825 +0.97(+3.07%)
Jun 09, 2005 30.43 31.64 30.25 31.64 10,168,919 +1.20(+3.95%)
Jun 08, 2005 30.36 30.61 30.25 30.44 4,381,913 +0.12(+0.38%)
Jun 07, 2005 29.98 30.46 29.94 30.33 4,835,202 +0.35(+1.17%)
Jun 06, 2005 29.72 30.01 29.58 29.98 2,959,774 +0.22(+0.75%)
Jun 03, 2005 29.58 30.03 29.57 29.75 5,171,952 +0.06(+0.21%)
Jun 02, 2005 29.40 29.77 29.36 29.69 3,584,221 +0.34(+1.16%)
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.