Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 30.24 30.91 30.12 30.86 8,524,205 +0.59(+1.95%)
Aug 30, 2005 29.91 30.32 29.51 30.27 8,440,654 +0.26(+0.86%)
Aug 29, 2005 29.78 30.23 29.18 30.01 8,133,785 +0.22(+0.74%)
Aug 26, 2005 30.28 30.41 29.50 29.79 4,948,811 -0.48(-1.58%)
Aug 25, 2005 29.53 30.37 29.53 30.27 8,447,758 +0.85(+2.88%)
Aug 24, 2005 30.42 30.45 29.33 29.42 10,701,780 -0.99(-3.26%)
Aug 23, 2005 30.72 30.87 30.21 30.41 7,074,958 -0.31(-1.01%)
Aug 22, 2005 30.94 31.19 30.43 30.72 6,626,625 -0.13(-0.42%)
Aug 19, 2005 31.60 31.62 30.82 30.85 7,626,456 -0.68(-2.16%)
Aug 18, 2005 31.62 31.68 31.15 31.53 5,851,501 -0.25(-0.79%)
Aug 17, 2005 31.73 32.20 31.73 31.79 4,705,725 -0.01(-0.02%)
Aug 16, 2005 32.63 32.67 31.75 31.79 6,366,706 -0.94(-2.87%)
Aug 15, 2005 32.13 32.94 31.90 32.73 6,512,032 +0.61(+1.89%)
Aug 12, 2005 31.46 32.21 30.99 32.12 6,308,637 +0.60(+1.91%)
Aug 11, 2005 31.87 32.09 31.29 31.52 7,909,850 -0.36(-1.12%)
Aug 10, 2005 32.44 32.76 31.77 31.88 5,558,841 -0.37(-1.14%)
Aug 09, 2005 32.05 32.62 32.05 32.25 6,300,915 +0.32(+0.99%)
Aug 08, 2005 32.86 33.21 31.85 31.93 5,630,654 -0.71(-2.16%)
Aug 05, 2005 33.17 33.35 32.49 32.63 4,567,503 -0.54(-1.62%)
Aug 04, 2005 33.59 33.59 32.89 33.17 4,939,853 +10.78(+48.12%)
Aug 03, 2005 22.21 22.48 22.20 22.40 3,755,391 +0.18(+0.82%)
Aug 02, 2005 22.35 22.39 22.17 22.21 5,325,330 -0.14(-0.63%)
Aug 01, 2005 22.17 22.42 22.16 22.35 5,798,142 +0.31(+1.41%)
Jul 29, 2005 22.50 22.62 22.02 22.04 6,654,578 -0.54(-2.38%)
Jul 28, 2005 22.42 22.95 22.39 22.58 13,142,596 +0.17(+0.74%)
Jul 27, 2005 21.70 22.45 21.64 22.42 11,536,981 +0.86(+4.01%)
Jul 26, 2005 21.29 21.58 21.17 21.55 5,626,485 +0.37(+1.74%)
Jul 25, 2005 21.58 21.77 21.16 21.18 6,202,152 -0.37(-1.74%)
Jul 22, 2005 21.26 21.61 21.20 21.56 4,579,858 +0.30(+1.41%)
Jul 21, 2005 21.69 21.73 21.11 21.26 7,691,475 -0.55(-2.53%)
Jul 20, 2005 21.84 21.90 21.66 21.81 5,751,811 -0.17(-0.77%)
Jul 19, 2005 21.80 22.04 21.66 21.98 7,137,815 +0.19(+0.86%)
Jul 18, 2005 21.74 22.00 21.67 21.79 5,448,572 -0.05(-0.21%)
Jul 15, 2005 21.59 21.84 21.38 21.84 5,840,536 +0.26(+1.19%)
Jul 14, 2005 21.60 21.86 21.42 21.58 6,541,298 +0.17(+0.81%)
Jul 13, 2005 21.47 21.57 21.30 21.41 8,115,175 -0.08(-0.39%)
Jul 12, 2005 21.19 21.76 21.18 21.49 14,879,096 +0.31(+1.45%)
Jul 11, 2005 20.88 21.20 20.87 21.19 7,314,337 +0.24(+1.17%)
Jul 08, 2005 20.31 20.97 20.20 20.94 6,952,026 +0.63(+3.12%)
Jul 07, 2005 20.22 20.56 20.16 20.31 5,501,621 -0.06(-0.31%)
Jul 06, 2005 20.30 20.44 20.25 20.37 6,257,518 +0.01(+0.04%)
Jul 05, 2005 19.77 20.40 19.72 20.36 5,806,482 +0.57(+2.88%)
Jul 01, 2005 19.74 19.83 19.69 19.79 3,509,371 +0.07(+0.34%)
Jun 30, 2005 19.97 20.12 19.69 19.73 6,414,582 -0.17(-0.87%)
Jun 29, 2005 19.96 20.00 19.76 19.90 7,787,844 -0.01(-0.03%)
Jun 28, 2005 19.38 19.97 19.37 19.91 6,621,220 +0.43(+2.19%)
Jun 27, 2005 19.43 19.68 19.42 19.48 5,742,545 -0.05(-0.27%)
Jun 24, 2005 19.64 19.76 19.42 19.53 7,006,234 -0.05(-0.25%)
Jun 23, 2005 19.96 20.25 19.57 19.58 12,446,003 -0.14(-0.70%)
Jun 22, 2005 19.67 19.79 19.57 19.72 5,325,794 +0.08(+0.40%)
Jun 21, 2005 19.66 19.74 19.54 19.64 6,002,695 +0.01(+0.04%)
Jun 20, 2005 19.58 19.70 19.51 19.63 8,268,764 -0.03(-0.18%)
Jun 17, 2005 19.73 19.97 19.52 19.67 10,812,821 -0.04(-0.19%)
Jun 16, 2005 19.77 19.90 19.60 19.70 14,223,739 -0.24(-1.21%)
Jun 15, 2005 19.49 19.99 19.25 19.95 23,438,358 +0.43(+2.23%)
Jun 14, 2005 18.35 19.58 18.34 19.51 62,272,408 +2.50(+14.68%)
Jun 13, 2005 16.85 17.07 16.80 17.01 7,554,566 +0.05(+0.29%)
Jun 10, 2005 16.92 17.02 16.79 16.96 5,776,830 +0.06(+0.34%)
Jun 09, 2005 16.69 17.03 16.61 16.91 5,806,019 +0.14(+0.86%)
Jun 08, 2005 16.97 16.98 16.69 16.76 6,885,540 -0.21(-1.22%)
Jun 07, 2005 16.82 17.21 16.74 16.97 9,353,614 +0.43(+2.59%)
Jun 06, 2005 16.42 16.67 16.40 16.54 4,223,338 +0.18(+1.13%)
Jun 03, 2005 16.46 16.63 16.34 16.36 5,332,280 -0.11(-0.65%)
Jun 02, 2005 16.35 16.56 16.28 16.46 8,145,523 +0.26(+1.62%)
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.