Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 29.88 30.53 29.76 30.49 8,627,876 +0.58(+1.95%)
Aug 30, 2005 29.56 29.96 29.15 29.91 8,543,309 +0.26(+0.86%)
Aug 29, 2005 29.42 29.87 28.83 29.65 8,232,708 +0.22(+0.74%)
Aug 26, 2005 29.91 30.04 29.15 29.43 5,008,998 -0.47(-1.58%)
Aug 25, 2005 29.17 30.00 29.17 29.91 8,550,499 +0.84(+2.88%)
Aug 24, 2005 30.05 30.09 28.98 29.07 10,831,935 -0.98(-3.26%)
Aug 23, 2005 30.36 30.50 29.84 30.05 7,161,004 -0.31(-1.01%)
Aug 22, 2005 30.57 30.82 30.06 30.36 6,707,218 -0.13(-0.42%)
Aug 19, 2005 31.23 31.24 30.44 30.48 7,719,209 -0.67(-2.16%)
Aug 18, 2005 31.24 31.30 30.77 31.15 5,922,666 -0.25(-0.79%)
Aug 17, 2005 31.35 31.81 31.35 31.40 4,762,956 -0.01(-0.02%)
Aug 16, 2005 32.24 32.27 31.37 31.41 6,444,137 -0.93(-2.87%)
Aug 15, 2005 31.74 32.54 31.51 32.34 6,591,231 +0.60(+1.89%)
Aug 12, 2005 31.08 31.83 30.62 31.74 6,385,363 +0.59(+1.91%)
Aug 11, 2005 31.49 31.70 30.91 31.14 8,006,050 -0.35(-1.12%)
Aug 10, 2005 32.05 32.36 31.39 31.49 5,626,447 -0.36(-1.14%)
Aug 09, 2005 31.67 32.22 31.66 31.86 6,377,547 +0.31(+0.99%)
Aug 08, 2005 32.47 32.81 31.47 31.55 5,699,134 -0.70(-2.16%)
Aug 05, 2005 32.77 32.95 32.10 32.24 4,623,053 -0.53(-1.62%)
Aug 04, 2005 33.18 33.18 32.50 32.77 4,999,932 +10.65(+48.12%)
Aug 03, 2005 21.95 22.21 21.93 22.13 3,801,064 +0.18(+0.82%)
Aug 02, 2005 22.09 22.12 21.91 21.95 5,390,097 -0.14(-0.63%)
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.