Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 49.80 49.96 49.16 49.89 4,163,549 +0.21(+0.42%)
Aug 30, 2005 50.10 50.29 49.47 49.69 4,241,323 -0.63(-1.24%)
Aug 29, 2005 49.37 50.37 49.19 50.31 3,888,316 +0.95(+1.92%)
Aug 26, 2005 50.04 49.99 49.20 49.37 3,786,363 -0.67(-1.34%)
Aug 25, 2005 49.98 50.18 49.92 50.04 3,391,178 +0.06(+0.12%)
Aug 24, 2005 50.10 50.59 49.94 49.98 4,734,163 -0.22(-0.44%)
Aug 23, 2005 50.36 50.55 49.99 50.20 3,103,184 -0.27(-0.53%)
Aug 22, 2005 50.17 50.91 50.13 50.47 4,611,390 +0.48(+0.95%)
Aug 19, 2005 49.66 50.21 49.52 49.99 3,064,230 +0.39(+0.78%)
Aug 18, 2005 49.83 50.01 49.29 49.60 3,912,360 -0.29(-0.58%)
Aug 17, 2005 49.42 50.31 49.42 49.89 3,216,824 +0.56(+1.13%)
Aug 16, 2005 50.18 50.41 49.34 49.34 4,411,379 -0.89(-1.76%)
Aug 15, 2005 49.43 50.39 49.40 50.22 2,901,562 +0.68(+1.38%)
Aug 12, 2005 50.11 50.25 49.21 49.54 3,792,273 -0.57(-1.14%)
Aug 11, 2005 49.22 50.11 49.16 50.11 4,180,742 +1.01(+2.05%)
Aug 10, 2005 50.00 50.12 48.84 49.10 4,159,788 -0.87(-1.74%)
Aug 09, 2005 49.36 50.24 49.11 49.98 4,409,096 +0.85(+1.73%)
Aug 08, 2005 49.36 49.51 48.87 49.13 3,012,112 -0.15(-0.30%)
Aug 05, 2005 49.23 49.52 49.14 49.28 2,877,921 -0.06(-0.12%)
Aug 04, 2005 49.61 49.71 49.14 49.34 3,561,100 -0.28(-0.57%)
Aug 03, 2005 49.12 49.64 49.02 49.62 3,006,604 +0.24(+0.48%)
Aug 02, 2005 48.95 49.43 48.90 49.38 3,114,065 +0.43(+0.88%)
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.