Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.82 20.01 19.72 19.97 89,425,320 +0.15(+0.74%)
Aug 30, 2005 19.73 19.86 19.66 19.82 75,634,792 +0.02(+0.11%)
Aug 29, 2005 19.56 19.86 19.55 19.80 71,702,256 +0.13(+0.67%)
Aug 26, 2005 19.72 19.75 19.59 19.67 50,425,108 -0.04(-0.22%)
Aug 25, 2005 19.62 19.75 19.58 19.71 53,902,928 +0.16(+0.82%)
Aug 24, 2005 19.57 19.80 19.53 19.55 86,387,208 -0.04(-0.22%)
Aug 23, 2005 19.57 19.74 19.50 19.59 66,253,356 -0.03(-0.15%)
Aug 22, 2005 19.53 19.81 19.52 19.62 57,197,480 +0.14(+0.71%)
Aug 19, 2005 19.58 19.62 19.47 19.48 49,447,316 -0.07(-0.37%)
Aug 18, 2005 19.61 19.75 19.54 19.56 56,037,548 -0.09(-0.48%)
Aug 17, 2005 19.56 19.80 19.44 19.65 71,879,672 +0.15(+0.79%)
Aug 16, 2005 19.71 19.79 19.47 19.50 64,350,172 -0.28(-1.44%)
Aug 15, 2005 19.67 19.91 19.46 19.78 62,987,264 +0.06(+0.30%)
Aug 12, 2005 19.75 19.79 19.62 19.72 73,876,280 -0.16(-0.81%)
Aug 11, 2005 19.67 19.91 19.61 19.88 67,101,660 +0.23(+1.19%)
Aug 10, 2005 19.99 20.05 19.58 19.65 86,835,816 -0.29(-1.46%)
Aug 09, 2005 19.85 20.06 19.70 19.94 89,756,680 +0.16(+0.81%)
Aug 08, 2005 20.27 20.30 19.75 19.78 106,179,504 -0.46(-2.27%)
Aug 05, 2005 19.90 20.37 19.87 20.24 112,808,688 +0.32(+1.61%)
Aug 04, 2005 19.80 20.05 19.72 19.92 126,341,888 +0.05(+0.26%)
Aug 03, 2005 19.51 20.00 19.49 19.87 192,223,920 +0.32(+1.64%)
Aug 02, 2005 18.89 19.62 18.86 19.55 188,792,816 +0.65(+3.43%)
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.