Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 29.00 29.64 28.89 29.60 8,887,784 +0.57(+1.95%)
Aug 30, 2005 28.69 29.08 28.30 29.03 8,800,669 +0.25(+0.86%)
Aug 29, 2005 28.56 29.00 27.99 28.78 8,480,712 +0.21(+0.74%)
Aug 26, 2005 29.04 29.16 28.29 28.57 5,159,890 -0.46(-1.58%)
Aug 25, 2005 28.32 29.13 28.32 29.03 8,808,076 +0.81(+2.88%)
Aug 24, 2005 29.18 29.21 28.13 28.22 11,158,238 -0.95(-3.26%)
Aug 23, 2005 29.47 29.61 28.97 29.17 7,376,723 -0.30(-1.01%)
Aug 22, 2005 29.67 29.91 29.18 29.47 6,909,267 -0.12(-0.42%)
Aug 19, 2005 30.31 30.32 29.55 29.59 7,951,744 -0.65(-2.16%)
Aug 18, 2005 30.33 30.39 29.87 30.24 6,101,082 -0.24(-0.79%)
Aug 17, 2005 30.44 30.88 30.44 30.49 4,906,436 -0.01(-0.02%)
Aug 16, 2005 31.30 31.33 30.45 30.49 6,638,262 -0.90(-2.87%)
Aug 15, 2005 30.82 31.59 30.59 31.39 6,789,787 +0.58(+1.89%)
Aug 12, 2005 30.17 30.90 29.72 30.81 6,577,716 +0.58(+1.91%)
Aug 11, 2005 30.57 30.78 30.01 30.23 8,247,225 -0.34(-1.12%)
Aug 10, 2005 31.11 31.42 30.47 30.57 5,795,939 -0.35(-1.14%)
Aug 09, 2005 30.74 31.28 30.73 30.93 6,569,665 +0.30(+0.99%)
Aug 08, 2005 31.52 31.85 30.55 30.62 5,870,816 -0.68(-2.16%)
Aug 05, 2005 31.81 31.98 31.16 31.30 4,762,319 -0.52(-1.62%)
Aug 04, 2005 32.21 32.21 31.55 31.81 5,150,550 +10.34(+48.12%)
Aug 03, 2005 21.31 21.56 21.29 21.48 3,915,569 +0.17(+0.82%)
Aug 02, 2005 21.44 21.47 21.27 21.31 5,552,471 -0.14(-0.63%)
Aug 01, 2005 21.27 21.51 21.26 21.44 6,045,450 +0.30(+1.41%)
Jul 29, 2005 21.58 21.69 21.11 21.14 6,938,415 -0.52(-2.38%)
Jul 28, 2005 21.51 22.01 21.48 21.66 13,703,165 +0.16(+0.74%)
Jul 27, 2005 20.81 21.53 20.76 21.50 12,029,067 +0.83(+4.01%)
Jul 26, 2005 20.42 20.70 20.30 20.67 5,866,470 +0.35(+1.74%)
Jul 25, 2005 20.70 20.88 20.29 20.32 6,466,692 -0.36(-1.74%)
Jul 22, 2005 20.39 20.73 20.33 20.68 4,775,203 +0.29(+1.41%)
Jul 21, 2005 20.80 20.84 20.25 20.39 8,019,539 -0.53(-2.53%)
Jul 20, 2005 20.95 21.00 20.77 20.92 5,997,142 -0.16(-0.77%)
Jul 19, 2005 20.91 21.14 20.78 21.08 7,442,263 +0.18(+0.86%)
Jul 18, 2005 20.85 21.10 20.78 20.90 5,680,969 -0.04(-0.21%)
Jul 15, 2005 20.70 20.95 20.51 20.95 6,089,651 +0.25(+1.19%)
Jul 14, 2005 20.71 20.97 20.54 20.70 6,820,303 +0.17(+0.81%)
Jul 13, 2005 20.59 20.69 20.43 20.54 8,461,311 -0.08(-0.39%)
Jul 12, 2005 20.32 20.87 20.32 20.62 15,513,733 +0.30(+1.45%)
Jul 11, 2005 20.02 20.34 20.02 20.32 7,626,315 +0.23(+1.17%)
Jul 08, 2005 19.48 20.11 19.38 20.09 7,248,550 +0.61(+3.12%)
Jul 07, 2005 19.39 19.72 19.33 19.48 5,736,282 -0.06(-0.31%)
Jul 06, 2005 19.47 19.61 19.42 19.54 6,524,419 +0.01(+0.04%)
Jul 05, 2005 18.96 19.57 18.91 19.53 6,054,145 +0.55(+2.88%)
Jul 01, 2005 18.93 19.02 18.88 18.98 3,659,056 +0.06(+0.34%)
Jun 30, 2005 19.16 19.29 18.88 18.92 6,688,182 -0.17(-0.87%)
Jun 29, 2005 19.14 19.18 18.95 19.09 8,120,018 -0.01(-0.03%)
Jun 28, 2005 18.59 19.15 18.58 19.09 6,903,634 +0.41(+2.19%)
Jun 27, 2005 18.63 18.87 18.62 18.68 5,987,481 -0.05(-0.27%)
Jun 24, 2005 18.83 18.95 18.63 18.73 7,305,070 -0.05(-0.25%)
Jun 23, 2005 19.14 19.42 18.77 18.78 12,976,861 -0.13(-0.70%)
Jun 22, 2005 18.87 18.98 18.77 18.91 5,552,954 +0.07(+0.40%)
Jun 21, 2005 18.85 18.93 18.74 18.84 6,258,728 +0.01(+0.04%)
Jun 20, 2005 18.78 18.90 18.72 18.83 8,621,451 -0.03(-0.18%)
Jun 17, 2005 18.92 19.16 18.72 18.86 11,274,019 -0.04(-0.19%)
Jun 16, 2005 18.96 19.09 18.80 18.90 14,830,422 -0.23(-1.21%)
Jun 15, 2005 18.69 19.17 18.46 19.13 24,438,072 +0.42(+2.23%)
Jun 14, 2005 17.60 18.78 17.59 18.71 64,928,508 +2.40(+14.68%)
Jun 13, 2005 16.16 16.37 16.11 16.32 7,876,790 +0.05(+0.29%)
Jun 10, 2005 16.23 16.32 16.10 16.27 6,023,228 +0.06(+0.34%)
Jun 09, 2005 16.01 16.34 15.93 16.22 6,053,662 +0.14(+0.86%)
Jun 08, 2005 16.28 16.28 16.01 16.08 7,179,228 -0.20(-1.22%)
Jun 07, 2005 16.13 16.51 16.05 16.28 9,752,573 +0.41(+2.59%)
Jun 06, 2005 15.75 15.99 15.73 15.87 4,403,476 +0.18(+1.13%)
Jun 03, 2005 15.79 15.95 15.67 15.69 5,559,717 -0.10(-0.65%)
Jun 02, 2005 15.68 15.88 15.62 15.79 8,492,953 +0.25(+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.