Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 34.34 35.42 34.34 34.85 1,406,100 +0.57(+1.65%)
Aug 30, 2005 33.45 34.70 33.34 34.28 1,806,700 +1.14(+3.44%)
Aug 29, 2005 32.88 33.20 32.17 33.15 1,400,200 +1.19(+3.71%)
Aug 26, 2005 31.79 32.18 31.77 31.96 995,600 +0.26(+0.80%)
Aug 25, 2005 31.84 31.93 31.55 31.70 674,800 -0.14(-0.42%)
Aug 24, 2005 32.02 32.31 31.77 31.84 667,400 -0.31(-0.96%)
Aug 23, 2005 32.49 32.62 31.84 32.15 668,200 -0.22(-0.68%)
Aug 22, 2005 32.42 32.81 32.23 32.37 653,600 +0.17(+0.54%)
Aug 19, 2005 32.20 32.40 31.93 32.20 1,109,900 +0.17(+0.53%)
Aug 18, 2005 32.50 32.75 31.97 32.02 1,575,300 -0.54(-1.64%)
Aug 17, 2005 33.62 33.80 32.52 32.56 1,535,400 -1.20(-3.55%)
Aug 16, 2005 34.15 34.41 33.70 33.76 844,500 -0.74(-2.14%)
Aug 15, 2005 34.69 34.97 34.37 34.50 627,600 -0.06(-0.19%)
Aug 12, 2005 34.80 34.91 34.10 34.56 1,035,600 -0.29(-0.82%)
Aug 11, 2005 34.51 34.95 34.51 34.85 886,200 +0.45(+1.31%)
Aug 10, 2005 34.55 34.73 34.23 34.40 1,333,600 +0.23(+0.67%)
Aug 09, 2005 34.25 34.40 34.09 34.17 980,800 +0.14(+0.40%)
Aug 08, 2005 34.23 34.94 33.98 34.03 907,600 -0.05(-0.15%)
Aug 05, 2005 34.38 34.58 33.83 34.09 858,100 -0.32(-0.94%)
Aug 04, 2005 34.45 34.70 34.35 34.41 590,500 -0.11(-0.32%)
Aug 03, 2005 34.60 34.95 34.45 34.52 1,340,900 -0.08(-0.23%)
Aug 02, 2005 34.78 34.90 34.40 34.60 1,576,700 -0.18(-0.52%)
Aug 01, 2005 33.75 34.88 33.75 34.78 1,052,800 +1.10(+3.27%)
Jul 29, 2005 34.02 34.16 33.60 33.68 542,800 -0.34(-0.98%)
Jul 28, 2005 33.05 34.57 33.02 34.02 1,917,200 +0.97(+2.92%)
Jul 27, 2005 33.27 33.71 32.85 33.05 1,532,900 -0.03(-0.08%)
Jul 26, 2005 32.53 33.10 32.38 33.08 1,083,300 +0.55(+1.69%)
Jul 25, 2005 33.09 33.48 32.27 32.52 1,061,100 -0.57(-1.72%)
Jul 22, 2005 33.02 33.50 32.34 33.09 1,421,300 +0.07(+0.21%)
Jul 21, 2005 32.37 33.07 31.91 33.02 1,333,300 +0.66(+2.02%)
Jul 20, 2005 31.50 32.41 31.50 32.37 2,351,200 +0.77(+2.44%)
Jul 19, 2005 29.80 31.60 29.65 31.60 1,365,400 +2.11(+7.15%)
Jul 18, 2005 29.25 29.91 29.25 29.49 929,000 -0.17(-0.56%)
Jul 15, 2005 29.00 29.66 28.70 29.66 1,817,900 +0.55(+1.91%)
Jul 14, 2005 29.90 30.07 28.93 29.10 1,583,200 -0.72(-2.43%)
Jul 13, 2005 30.02 30.13 29.68 29.82 809,900 -0.19(-0.63%)
Jul 12, 2005 30.02 30.16 29.75 30.02 1,356,000 +0.09(+0.30%)
Jul 11, 2005 29.66 30.67 29.51 29.93 1,673,200 +0.27(+0.91%)
Jul 08, 2005 29.65 30.11 29.25 29.66 1,665,900 +0.59(+2.01%)
Jul 07, 2005 28.62 29.21 28.39 29.07 893,100 +0.23(+0.80%)
Jul 06, 2005 29.18 29.18 28.74 28.84 1,102,600 -0.07(-0.22%)
Jul 05, 2005 27.99 28.95 27.97 28.91 1,421,500 +1.04(+3.73%)
Jul 01, 2005 26.90 27.89 26.85 27.86 1,379,100 +1.07(+4.01%)
Jun 30, 2005 26.86 27.05 26.56 26.79 648,900 +0.04(+0.13%)
Jun 29, 2005 26.51 26.86 26.30 26.75 730,900 +0.24(+0.92%)
Jun 28, 2005 26.50 27.18 26.34 26.51 846,200 -0.01(-0.06%)
Jun 27, 2005 26.10 26.57 26.05 26.52 738,300 +0.38(+1.47%)
Jun 24, 2005 26.52 26.75 26.06 26.14 940,700 -0.26(-0.98%)
Jun 23, 2005 26.73 26.89 26.39 26.40 764,100 -0.33(-1.23%)
Jun 22, 2005 26.65 26.91 26.43 26.73 645,400 +0.18(+0.66%)
Jun 21, 2005 27.02 27.15 26.41 26.55 858,600 -0.43(-1.59%)
Jun 20, 2005 27.07 27.50 26.89 26.98 930,300 -0.09(-0.33%)
Jun 17, 2005 27.05 27.25 26.75 27.07 2,085,400 +0.06(+0.24%)
Jun 16, 2005 26.85 27.12 26.73 27.01 1,140,900 +0.35(+1.31%)
Jun 15, 2005 26.75 27.00 26.62 26.66 1,301,700 +0.04(+0.13%)
Jun 14, 2005 26.70 26.77 26.50 26.62 737,000 -0.18(-0.67%)
Jun 13, 2005 26.25 27.05 26.10 26.80 1,150,100 +0.51(+1.94%)
Jun 10, 2005 26.00 26.61 26.00 26.30 1,312,000 +0.29(+1.12%)
Jun 09, 2005 25.25 26.06 25.20 26.00 913,200 +0.76(+3.01%)
Jun 08, 2005 25.38 26.02 25.18 25.25 920,900 -0.08(-0.32%)
Jun 07, 2005 25.75 26.05 25.30 25.32 1,419,600 -0.30(-1.19%)
Jun 06, 2005 25.45 25.82 25.35 25.63 1,112,000 +0.33(+1.32%)
Jun 03, 2005 25.03 25.59 25.02 25.30 867,700 +0.22(+0.86%)
Jun 02, 2005 24.99 25.11 24.62 25.08 1,247,100 +0.08(+0.32%)
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.