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%)
Aug 01, 2005 21.91 22.15 21.90 22.09 5,868,659 +0.31(+1.41%)
Jul 29, 2005 22.23 22.35 21.75 21.78 6,735,511 -0.53(-2.38%)
Jul 28, 2005 22.15 22.67 22.12 22.31 13,302,436 +0.16(+0.74%)
Jul 27, 2005 21.44 22.18 21.38 22.15 11,677,294 +0.85(+4.01%)
Jul 26, 2005 21.04 21.32 20.91 21.29 5,694,914 +0.36(+1.74%)
Jul 25, 2005 21.32 21.51 20.90 20.93 6,277,583 -0.37(-1.74%)
Jul 22, 2005 21.00 21.35 20.94 21.30 4,635,558 +0.30(+1.41%)
Jul 21, 2005 21.43 21.47 20.86 21.00 7,785,018 -0.55(-2.53%)
Jul 20, 2005 21.58 21.64 21.40 21.55 5,821,764 -0.17(-0.77%)
Jul 19, 2005 21.54 21.77 21.40 21.72 7,224,625 +0.18(+0.86%)
Jul 18, 2005 21.48 21.74 21.41 21.53 5,514,837 -0.05(-0.21%)
Jul 15, 2005 21.33 21.58 21.13 21.58 5,911,568 +0.25(+1.19%)
Jul 14, 2005 21.34 21.60 21.16 21.32 6,620,853 +0.17(+0.81%)
Jul 13, 2005 21.21 21.32 21.05 21.15 8,213,872 -0.08(-0.39%)
Jul 12, 2005 20.93 21.49 20.93 21.24 15,060,056 +0.30(+1.45%)
Jul 11, 2005 20.63 20.95 20.62 20.93 7,403,294 +0.24(+1.17%)
Jul 08, 2005 20.07 20.72 19.96 20.69 7,036,576 +0.63(+3.12%)
Jul 07, 2005 19.98 20.31 19.91 20.06 5,568,532 -0.06(-0.31%)
Jul 06, 2005 20.06 20.20 20.00 20.13 6,333,622 +0.01(+0.04%)
Jul 05, 2005 19.53 20.16 19.48 20.12 5,877,100 +0.56(+2.88%)
Jul 01, 2005 19.50 19.59 19.45 19.56 3,552,052 +0.07(+0.34%)
Jun 30, 2005 19.73 19.87 19.45 19.49 6,492,596 -0.17(-0.87%)
Jun 29, 2005 19.72 19.76 19.52 19.66 7,882,560 -0.01(-0.03%)
Jun 28, 2005 19.15 19.73 19.14 19.67 6,701,747 +0.42(+2.19%)
Jun 27, 2005 19.19 19.44 19.18 19.25 5,812,385 -0.05(-0.27%)
Jun 24, 2005 19.40 19.52 19.19 19.30 7,091,443 -0.05(-0.25%)
Jun 23, 2005 19.72 20.00 19.33 19.35 12,597,371 -0.14(-0.70%)
Jun 22, 2005 19.44 19.55 19.34 19.48 5,390,566 +0.08(+0.40%)
Jun 21, 2005 19.42 19.50 19.31 19.41 6,075,700 +0.01(+0.04%)
Jun 20, 2005 19.35 19.46 19.28 19.40 8,369,329 -0.03(-0.18%)
Jun 17, 2005 19.49 19.73 19.28 19.43 10,944,327 -0.04(-0.19%)
Jun 16, 2005 19.53 19.66 19.36 19.47 14,396,728 -0.24(-1.21%)
Jun 15, 2005 19.25 19.75 19.02 19.71 23,723,416 +0.43(+2.23%)
Jun 14, 2005 18.13 19.35 18.12 19.28 63,029,764 +2.47(+14.68%)
Jun 13, 2005 16.65 16.86 16.60 16.81 7,646,444 +0.05(+0.29%)
Jun 10, 2005 16.72 16.81 16.58 16.76 5,847,088 +0.06(+0.34%)
Jun 09, 2005 16.49 16.83 16.41 16.70 5,876,631 +0.14(+0.86%)
Jun 08, 2005 16.77 16.78 16.49 16.56 6,969,282 -0.20(-1.22%)
Jun 07, 2005 16.62 17.00 16.54 16.77 9,467,373 +0.42(+2.59%)
Jun 06, 2005 16.22 16.47 16.21 16.34 4,274,702 +0.18(+1.13%)
Jun 03, 2005 16.27 16.43 16.14 16.16 5,397,131 -0.11(-0.65%)
Jun 02, 2005 16.15 16.36 16.09 16.27 8,244,588 +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.