Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 29.44 30.25 29.42 30.01 18,490,518 +0.70(+2.38%)
Aug 30, 2005 28.80 29.37 28.77 29.31 12,905,456 +0.61(+2.12%)
Aug 29, 2005 28.42 28.86 28.31 28.70 12,912,268 +0.54(+1.92%)
Aug 26, 2005 28.85 28.90 28.16 28.16 10,736,564 -0.53(-1.84%)
Aug 25, 2005 28.70 28.71 28.24 28.69 10,334,429 -0.08(-0.28%)
Aug 24, 2005 28.67 29.10 28.45 28.77 12,608,140 +0.23(+0.81%)
Aug 23, 2005 28.85 28.99 28.15 28.54 10,338,824 -0.23(-0.79%)
Aug 22, 2005 29.15 29.40 28.40 28.77 12,710,542 +0.06(+0.22%)
Aug 19, 2005 28.29 28.78 28.26 28.70 12,818,876 +0.67(+2.39%)
Aug 18, 2005 27.92 28.17 27.41 28.03 18,675,324 -0.05(-0.16%)
Aug 17, 2005 29.10 29.31 27.76 28.08 20,512,838 -1.08(-3.71%)
Aug 16, 2005 29.89 29.89 29.11 29.16 13,009,176 -0.80(-2.67%)
Aug 15, 2005 30.26 30.31 29.83 29.96 10,223,458 -0.35(-1.17%)
Aug 12, 2005 30.26 30.60 29.86 30.32 11,768,711 +0.10(+0.33%)
Aug 11, 2005 30.03 30.40 29.82 30.22 11,178,473 +0.35(+1.16%)
Aug 10, 2005 29.58 29.95 29.32 29.87 10,538,793 +0.47(+1.59%)
Aug 09, 2005 29.73 29.76 29.17 29.40 10,863,358 -0.16(-0.55%)
Aug 08, 2005 29.28 29.78 29.27 29.57 12,698,675 +0.56(+1.91%)
Aug 05, 2005 29.40 29.45 28.72 29.01 8,919,705 -0.20(-0.67%)
Aug 04, 2005 29.24 29.39 29.04 29.21 8,377,812 +0.13(+0.44%)
Aug 03, 2005 29.57 29.58 28.92 29.08 10,633,943 -0.22(-0.75%)
Aug 02, 2005 28.82 29.30 28.78 29.30 10,156,215 +0.63(+2.19%)
Aug 01, 2005 28.62 28.98 28.59 28.67 9,869,227 +0.19(+0.66%)
Jul 29, 2005 29.03 29.05 28.40 28.48 10,725,357 -0.35(-1.20%)
Jul 28, 2005 28.60 28.87 28.42 28.83 13,337,696 +0.50(+1.75%)
Jul 27, 2005 28.32 28.39 28.03 28.33 12,436,958 +0.24(+0.86%)
Jul 26, 2005 28.41 28.41 27.99 28.09 13,935,405 -0.23(-0.80%)
Jul 25, 2005 27.78 28.70 27.78 28.32 15,709,633 +0.45(+1.60%)
Jul 22, 2005 27.51 28.05 27.49 27.87 12,431,025 +0.56(+2.03%)
Jul 21, 2005 27.54 27.71 27.08 27.32 7,706,488 -0.24(-0.86%)
Jul 20, 2005 27.51 27.82 27.27 27.55 11,662,573 -0.01(-0.03%)
Jul 19, 2005 27.00 27.58 26.95 27.56 10,591,312 +0.62(+2.31%)
Jul 18, 2005 26.89 27.08 26.68 26.94 9,402,267 -0.07(-0.25%)
Jul 15, 2005 27.30 27.35 26.80 27.01 14,131,858 -0.09(-0.32%)
Jul 14, 2005 28.00 28.31 26.85 27.09 16,051,338 -0.89(-3.19%)
Jul 13, 2005 28.15 28.26 27.89 27.99 11,743,440 -0.03(-0.11%)
Jul 12, 2005 27.85 28.25 27.69 28.02 11,486,777 +0.30(+1.08%)
Jul 11, 2005 27.10 27.85 27.04 27.72 15,450,553 +0.30(+1.11%)
Jul 08, 2005 27.76 27.91 27.27 27.41 15,348,371 -0.17(-0.61%)
Jul 07, 2005 26.99 27.67 26.92 27.58 13,195,521 +0.29(+1.05%)
Jul 06, 2005 28.01 28.19 27.25 27.30 14,548,496 -0.57(-2.06%)
Jul 05, 2005 27.33 27.95 27.19 27.87 15,750,067 +0.97(+3.62%)
Jul 01, 2005 26.53 27.04 26.42 26.89 10,632,405 +0.73(+2.80%)
Jun 30, 2005 26.29 26.70 26.03 26.16 13,661,382 -0.13(-0.48%)
Jun 29, 2005 26.46 26.87 26.01 26.29 17,717,672 -0.15(-0.57%)
Jun 28, 2005 27.12 27.24 26.40 26.44 14,551,573 -0.65(-2.39%)
Jun 27, 2005 26.80 27.26 26.74 27.09 16,111,988 +0.60(+2.25%)
Jun 24, 2005 26.67 26.82 26.38 26.49 11,814,638 +0.09(+0.34%)
Jun 23, 2005 26.82 26.88 26.30 26.40 12,654,506 -0.18(-0.68%)
Jun 22, 2005 26.56 26.85 26.21 26.58 14,699,242 +0.08(+0.31%)
Jun 21, 2005 27.30 27.39 26.39 26.50 14,415,110 -0.86(-3.14%)
Jun 20, 2005 27.67 27.92 27.31 27.36 16,629,709 -0.25(-0.92%)
Jun 17, 2005 27.30 27.65 27.04 27.61 24,447,170 +0.95(+3.55%)
Jun 16, 2005 26.17 26.67 26.09 26.67 12,045,151 +0.58(+2.22%)
Jun 15, 2005 25.89 26.13 25.69 26.09 11,062,447 +0.35(+1.38%)
Jun 14, 2005 25.62 25.87 25.42 25.73 8,026,438 +0.25(+0.98%)
Jun 13, 2005 25.35 25.67 25.17 25.48 9,037,269 +0.03(+0.11%)
Jun 10, 2005 25.55 25.71 24.92 25.46 9,832,310 -0.15(-0.57%)
Jun 09, 2005 24.94 25.62 24.85 25.60 13,630,178 +0.80(+3.23%)
Jun 08, 2005 24.84 25.48 24.62 24.80 15,448,795 -0.06(-0.26%)
Jun 07, 2005 25.23 25.26 24.85 24.87 9,372,821 -0.25(-1.00%)
Jun 06, 2005 25.26 25.26 24.81 25.12 7,939,638 +0.08(+0.33%)
Jun 03, 2005 24.93 25.30 24.92 25.03 9,242,951 +0.04(+0.15%)
Jun 02, 2005 25.21 25.23 24.80 25.00 10,645,370 +12.47(+99.47%)
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.