Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.53 21.87 21.33 21.86 4,803,760 +0.37(+1.74%)
Aug 30, 2005 21.37 21.50 21.15 21.49 4,044,636 +0.02(+0.11%)
Aug 29, 2005 20.83 21.51 20.82 21.47 4,248,935 +0.54(+2.61%)
Aug 26, 2005 21.15 21.21 20.85 20.92 2,817,007 -0.30(-1.43%)
Aug 25, 2005 21.20 21.35 21.06 21.22 3,058,935 +0.05(+0.26%)
Aug 24, 2005 21.33 21.72 21.15 21.17 6,442,820 -0.18(-0.84%)
Aug 23, 2005 21.11 21.47 21.07 21.35 5,467,669 +0.24(+1.14%)
Aug 22, 2005 21.12 21.29 20.89 21.11 4,882,062 +0.12(+0.56%)
Aug 19, 2005 20.90 21.18 20.73 20.99 5,540,404 +0.09(+0.45%)
Aug 18, 2005 20.73 21.10 20.67 20.90 4,213,135 +0.11(+0.52%)
Aug 17, 2005 20.70 20.94 20.67 20.79 3,307,331 +0.02(+0.11%)
Aug 16, 2005 20.97 20.99 20.66 20.76 5,150,576 -0.21(-1.00%)
Aug 15, 2005 20.85 21.11 20.80 20.97 4,184,453 -0.05(-0.22%)
Aug 12, 2005 21.22 21.29 20.87 21.02 7,353,618 -0.34(-1.60%)
Aug 11, 2005 21.30 21.59 21.18 21.36 5,715,572 +0.05(+0.26%)
Aug 10, 2005 21.51 21.71 21.29 21.31 5,306,280 -0.09(-0.44%)
Aug 09, 2005 21.58 21.66 21.36 21.40 3,581,275 +0.00(+0.00%)
Aug 08, 2005 21.70 21.82 21.38 21.40 3,894,535 -0.26(-1.19%)
Aug 05, 2005 21.65 21.85 21.47 21.66 3,602,713 -0.07(-0.32%)
Aug 04, 2005 22.19 22.27 21.71 21.73 3,969,000 -0.59(-2.65%)
Aug 03, 2005 22.31 22.49 22.23 22.32 4,594,908 -0.23(-1.00%)
Aug 02, 2005 21.99 22.65 21.99 22.55 5,796,947 +0.65(+2.95%)
Aug 01, 2005 22.11 22.27 21.85 21.90 5,237,458 -0.17(-0.78%)
Jul 29, 2005 22.51 22.73 22.07 22.07 5,668,125 -0.48(-2.14%)
Jul 28, 2005 22.47 22.57 22.29 22.56 4,233,564 +0.04(+0.17%)
Jul 27, 2005 22.53 22.68 22.26 22.52 6,778,401 -0.13(-0.58%)
Jul 26, 2005 22.45 22.70 22.31 22.65 7,999,392 +0.33(+1.46%)
Jul 25, 2005 21.98 22.59 21.94 22.32 7,148,911 +0.25(+1.13%)
Jul 22, 2005 21.49 22.38 21.46 22.07 15,629,371 +1.05(+5.00%)
Jul 21, 2005 21.67 21.72 20.84 21.02 12,648,300 -0.86(-3.91%)
Jul 20, 2005 21.42 21.88 21.32 21.88 7,874,864 +0.17(+0.79%)
Jul 19, 2005 21.51 21.74 21.18 21.71 5,212,433 +0.30(+1.42%)
Jul 18, 2005 21.52 21.52 21.32 21.40 6,296,371 -0.19(-0.87%)
Jul 15, 2005 21.78 21.80 21.40 21.59 6,212,278 -0.13(-0.61%)
Jul 14, 2005 21.96 21.99 21.55 21.72 8,008,589 -0.07(-0.32%)
Jul 13, 2005 21.73 21.94 21.57 21.79 4,838,663 +0.16(+0.72%)
Jul 12, 2005 21.64 21.82 21.46 21.64 5,611,567 -0.05(-0.25%)
Jul 11, 2005 21.52 21.80 21.40 21.69 9,165,083 +0.31(+1.46%)
Jul 08, 2005 20.76 21.40 20.70 21.38 9,842,369 +0.56(+2.69%)
Jul 07, 2005 20.44 20.87 20.38 20.82 9,588,105 +0.22(+1.06%)
Jul 06, 2005 19.94 20.83 19.89 20.60 12,539,515 +0.61(+3.04%)
Jul 05, 2005 19.72 20.20 19.66 19.99 6,374,217 +0.16(+0.78%)
Jul 01, 2005 19.97 20.02 19.64 19.84 3,808,115 -0.02(-0.08%)
Jun 30, 2005 19.89 20.08 19.80 19.85 6,376,215 -0.02(-0.12%)
Jun 29, 2005 20.01 20.02 19.68 19.88 5,789,467 -0.08(-0.39%)
Jun 28, 2005 20.05 20.17 19.90 19.95 7,183,263 -0.02(-0.12%)
Jun 27, 2005 20.27 20.43 19.81 19.98 8,458,097 -0.31(-1.53%)
Jun 24, 2005 20.44 20.49 20.18 20.29 8,929,569 -0.12(-0.61%)
Jun 23, 2005 20.76 20.90 20.40 20.41 18,000,668 -0.32(-1.54%)
Jun 22, 2005 20.75 20.91 20.63 20.73 9,295,393 +0.03(+0.15%)
Jun 21, 2005 20.46 20.75 20.40 20.70 7,304,250 +0.17(+0.83%)
Jun 20, 2005 20.51 20.79 20.44 20.53 6,720,991 -0.10(-0.49%)
Jun 17, 2005 20.97 21.01 20.52 20.63 7,683,774 -0.12(-0.56%)
Jun 16, 2005 20.57 20.94 20.49 20.75 8,755,082 +0.20(+0.99%)
Jun 15, 2005 20.73 20.78 20.22 20.55 14,193,780 -0.07(-0.34%)
Jun 14, 2005 20.94 21.10 20.52 20.62 6,170,154 -0.31(-1.49%)
Jun 13, 2005 20.86 21.22 20.80 20.93 7,286,089 +0.07(+0.34%)
Jun 10, 2005 21.36 21.43 20.80 20.86 9,585,896 -0.66(-3.08%)
Jun 09, 2005 21.03 21.54 20.84 21.52 15,156,047 -0.34(-1.57%)
Jun 08, 2005 21.88 22.04 21.67 21.86 9,203,139 +0.19(+0.90%)
Jun 07, 2005 22.10 22.52 21.64 21.67 8,283,971 -0.37(-1.70%)
Jun 06, 2005 21.96 22.13 21.81 22.04 5,130,854 +0.07(+0.32%)
Jun 03, 2005 22.47 22.53 21.96 21.97 5,224,492 -0.45(-2.01%)
Jun 02, 2005 21.87 22.44 21.81 22.42 6,955,664 +0.51(+2.35%)
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.