Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 52.13 52.29 51.46 52.22 3,977,736 +0.22(+0.42%)
Aug 30, 2005 52.44 52.64 51.78 52.01 4,052,039 -0.65(-1.24%)
Aug 29, 2005 51.68 52.72 51.48 52.66 3,714,787 +0.99(+1.92%)
Aug 26, 2005 52.38 52.33 51.50 51.67 3,617,384 -0.70(-1.34%)
Aug 25, 2005 52.31 52.52 52.25 52.37 3,239,835 +0.06(+0.12%)
Aug 24, 2005 52.44 52.95 52.27 52.31 4,522,885 -0.23(-0.44%)
Aug 23, 2005 52.72 52.91 52.33 52.54 2,964,694 -0.28(-0.53%)
Aug 22, 2005 52.51 53.28 52.47 52.82 4,405,591 +0.50(+0.95%)
Aug 19, 2005 51.98 52.56 51.83 52.33 2,927,478 +0.41(+0.78%)
Aug 18, 2005 52.16 52.35 51.59 51.92 3,737,758 -0.30(-0.58%)
Aug 17, 2005 51.73 52.66 51.73 52.22 3,073,262 +0.58(+1.13%)
Aug 16, 2005 52.52 52.77 51.64 51.64 4,214,506 -0.93(-1.76%)
Aug 15, 2005 51.74 52.74 51.70 52.57 2,772,070 +0.72(+1.38%)
Aug 12, 2005 52.45 52.60 51.51 51.85 3,623,030 -0.60(-1.14%)
Aug 11, 2005 51.52 52.45 51.46 52.45 3,994,162 +1.05(+2.05%)
Aug 10, 2005 52.33 52.46 51.12 51.40 3,974,143 -0.91(-1.74%)
Aug 09, 2005 51.66 52.59 51.41 52.31 4,212,325 +0.89(+1.73%)
Aug 08, 2005 51.66 51.82 51.15 51.42 2,877,686 -0.16(-0.30%)
Aug 05, 2005 51.53 51.83 51.44 51.58 2,749,484 -0.06(-0.12%)
Aug 04, 2005 51.93 52.03 51.44 51.64 3,402,173 -0.30(-0.57%)
Aug 03, 2005 51.41 51.96 51.31 51.94 2,872,424 +0.25(+0.48%)
Aug 02, 2005 51.23 51.74 51.19 51.69 2,975,089 +0.45(+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.