Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 29.90 30.56 29.78 30.51 8,620,853 +0.58(+1.95%)
Aug 30, 2005 29.58 29.98 29.18 29.93 8,536,355 +0.26(+0.86%)
Aug 29, 2005 29.45 29.89 28.86 29.68 8,226,007 +0.22(+0.74%)
Aug 26, 2005 29.94 30.07 29.17 29.46 5,004,921 -0.47(-1.58%)
Aug 25, 2005 29.20 30.03 29.20 29.93 8,543,540 +0.84(+2.88%)
Aug 24, 2005 30.08 30.11 29.00 29.09 10,823,119 -0.98(-3.26%)
Aug 23, 2005 30.38 30.53 29.87 30.07 7,155,175 -0.31(-1.01%)
Aug 22, 2005 30.59 30.84 30.09 30.38 6,701,758 -0.13(-0.42%)
Aug 19, 2005 31.25 31.26 30.47 30.51 7,712,926 -0.67(-2.16%)
Aug 18, 2005 31.27 31.33 30.80 31.18 5,917,846 -0.25(-0.79%)
Aug 17, 2005 31.38 31.84 31.38 31.43 4,759,079 -0.01(-0.02%)
Aug 16, 2005 32.27 32.30 31.39 31.44 6,438,892 -0.93(-2.87%)
Aug 15, 2005 31.77 32.57 31.54 32.36 6,585,866 +0.60(+1.89%)
Aug 12, 2005 31.10 31.85 30.64 31.76 6,380,165 +0.60(+1.91%)
Aug 11, 2005 31.51 31.73 30.94 31.17 7,999,533 -0.35(-1.12%)
Aug 10, 2005 32.08 32.39 31.41 31.52 5,621,868 -0.36(-1.14%)
Aug 09, 2005 31.69 32.25 31.69 31.88 6,372,356 +0.31(+0.99%)
Aug 08, 2005 32.49 32.84 31.49 31.57 5,694,495 -0.70(-2.16%)
Aug 05, 2005 32.80 32.97 32.13 32.27 4,619,290 -0.53(-1.62%)
Aug 04, 2005 33.21 33.21 32.52 32.80 4,995,862 +10.66(+48.12%)
Aug 03, 2005 21.96 22.23 21.95 22.14 3,797,970 +0.18(+0.82%)
Aug 02, 2005 22.10 22.14 21.93 21.96 5,385,710 -0.14(-0.63%)
Aug 01, 2005 21.93 22.17 21.91 22.10 5,863,882 +0.31(+1.41%)
Jul 29, 2005 22.25 22.37 21.77 21.80 6,730,029 -0.53(-2.38%)
Jul 28, 2005 22.17 22.69 22.14 22.33 13,291,608 +0.17(+0.74%)
Jul 27, 2005 21.46 22.20 21.40 22.16 11,667,789 +0.85(+4.01%)
Jul 26, 2005 21.05 21.34 20.93 21.31 5,690,278 +0.36(+1.74%)
Jul 25, 2005 21.34 21.52 20.92 20.95 6,272,473 -0.37(-1.74%)
Jul 22, 2005 21.02 21.37 20.96 21.32 4,631,785 +0.30(+1.41%)
Jul 21, 2005 21.45 21.49 20.88 21.02 7,778,682 -0.55(-2.53%)
Jul 20, 2005 21.60 21.65 21.41 21.57 5,817,026 -0.17(-0.77%)
Jul 19, 2005 21.56 21.79 21.42 21.73 7,218,744 +0.18(+0.86%)
Jul 18, 2005 21.50 21.75 21.43 21.55 5,510,348 -0.05(-0.21%)
Jul 15, 2005 21.34 21.59 21.14 21.59 5,906,756 +0.25(+1.19%)
Jul 14, 2005 21.36 21.61 21.18 21.34 6,615,464 +0.17(+0.81%)
Jul 13, 2005 21.23 21.33 21.06 21.17 8,207,186 -0.08(-0.39%)
Jul 12, 2005 20.95 21.51 20.95 21.25 15,047,797 +0.30(+1.45%)
Jul 11, 2005 20.64 20.97 20.64 20.95 7,397,268 +0.24(+1.17%)
Jul 08, 2005 20.08 20.74 19.98 20.71 7,030,849 +0.63(+3.12%)
Jul 07, 2005 19.99 20.33 19.93 20.08 5,563,999 -0.06(-0.31%)
Jul 06, 2005 20.08 20.21 20.02 20.14 6,328,467 +0.01(+0.04%)
Jul 05, 2005 19.55 20.17 19.50 20.14 5,872,317 +0.56(+2.88%)
Jul 01, 2005 19.51 19.61 19.47 19.57 3,549,161 +0.07(+0.34%)
Jun 30, 2005 19.75 19.89 19.47 19.51 6,487,311 -0.17(-0.87%)
Jun 29, 2005 19.73 19.77 19.54 19.68 7,876,144 -0.01(-0.03%)
Jun 28, 2005 19.16 19.74 19.15 19.68 6,696,292 +0.42(+2.19%)
Jun 27, 2005 19.21 19.46 19.20 19.26 5,807,654 -0.05(-0.27%)
Jun 24, 2005 19.42 19.53 19.20 19.31 7,085,671 -0.05(-0.25%)
Jun 23, 2005 19.73 20.02 19.35 19.36 12,587,117 -0.14(-0.70%)
Jun 22, 2005 19.45 19.56 19.36 19.50 5,386,178 +0.08(+0.40%)
Jun 21, 2005 19.44 19.52 19.32 19.42 6,070,755 +0.01(+0.04%)
Jun 20, 2005 19.36 19.48 19.30 19.41 8,362,516 -0.03(-0.18%)
Jun 17, 2005 19.51 19.75 19.30 19.45 10,935,418 -0.04(-0.19%)
Jun 16, 2005 19.55 19.68 19.38 19.48 14,385,009 -0.24(-1.21%)
Jun 15, 2005 19.27 19.76 19.03 19.72 23,704,106 +0.43(+2.23%)
Jun 14, 2005 18.14 19.36 18.14 19.29 62,978,460 +2.47(+14.68%)
Jun 13, 2005 16.66 16.87 16.61 16.82 7,640,220 +0.05(+0.29%)
Jun 10, 2005 16.73 16.83 16.60 16.77 5,842,328 +0.06(+0.34%)
Jun 09, 2005 16.50 16.84 16.42 16.72 5,871,848 +0.14(+0.86%)
Jun 08, 2005 16.78 16.79 16.50 16.58 6,963,609 -0.20(-1.22%)
Jun 07, 2005 16.63 17.02 16.55 16.78 9,459,666 +0.42(+2.59%)
Jun 06, 2005 16.23 16.48 16.22 16.36 4,271,223 +0.18(+1.13%)
Jun 03, 2005 16.28 16.44 16.15 16.17 5,392,738 -0.11(-0.65%)
Jun 02, 2005 16.16 16.37 16.10 16.28 8,237,877 +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.