Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 29.94 31.06 29.85 30.68 22,670,100 +0.67(+2.23%)
Aug 30, 2005 28.92 30.08 28.88 30.01 23,721,300 +1.04(+3.59%)
Aug 29, 2005 28.65 29.00 28.42 28.97 8,584,800 +0.05(+0.17%)
Aug 26, 2005 29.40 29.40 28.64 28.92 8,085,900 -0.45(-1.53%)
Aug 25, 2005 29.30 29.53 29.05 29.37 7,412,100 +0.20(+0.69%)
Aug 24, 2005 28.96 29.79 28.82 29.17 12,865,500 +0.02(+0.07%)
Aug 23, 2005 28.93 29.30 28.83 29.15 6,361,500 +0.19(+0.66%)
Aug 22, 2005 29.15 29.62 28.62 28.96 13,680,600 -0.24(-0.82%)
Aug 19, 2005 29.46 29.55 29.11 29.20 10,555,800 -0.21(-0.71%)
Aug 18, 2005 29.96 30.11 29.28 29.41 20,568,300 -0.78(-2.58%)
Aug 17, 2005 30.06 30.56 30.04 30.19 15,189,300 +0.00(+0.00%)
Aug 16, 2005 30.42 30.69 29.97 30.19 15,937,200 -0.52(-1.69%)
Aug 15, 2005 30.05 31.02 29.67 30.71 22,070,100 +0.76(+2.54%)
Aug 12, 2005 29.91 30.21 28.89 29.95 57,385,500 +1.70(+6.02%)
Aug 11, 2005 27.86 28.30 27.59 28.25 17,538,900 +0.39(+1.40%)
Aug 10, 2005 28.40 28.54 27.57 27.86 11,013,900 -0.42(-1.49%)
Aug 09, 2005 28.39 28.46 27.97 28.28 7,297,500 -0.07(-0.25%)
Aug 08, 2005 28.44 28.97 28.15 28.35 18,138,600 +0.10(+0.35%)
Aug 05, 2005 27.51 28.31 27.32 28.25 17,102,400 +0.70(+2.54%)
Aug 04, 2005 27.63 27.75 27.49 27.55 8,910,600 -0.29(-1.04%)
Aug 03, 2005 27.84 28.10 27.59 27.84 12,956,400 +0.00(+0.00%)
Aug 02, 2005 27.50 27.93 27.46 27.84 10,566,300 +0.37(+1.35%)
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.