Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 38.81 39.02 38.62 38.97 5,136,411 +0.09(+0.24%)
Aug 30, 2005 38.93 39.08 38.70 38.88 4,346,559 -0.05(-0.14%)
Aug 29, 2005 38.61 39.09 38.56 38.93 3,400,964 +0.05(+0.13%)
Aug 26, 2005 38.99 39.06 38.64 38.88 5,462,321 -0.17(-0.43%)
Aug 25, 2005 39.18 39.18 38.91 39.05 3,951,085 -0.01(-0.03%)
Aug 24, 2005 38.74 39.23 38.58 39.06 6,820,552 +0.18(+0.46%)
Aug 23, 2005 39.39 39.39 38.80 38.88 6,082,371 -0.51(-1.29%)
Aug 22, 2005 39.63 39.96 39.11 39.39 5,214,921 -0.08(-0.21%)
Aug 19, 2005 39.52 39.93 39.40 39.47 5,338,895 +0.08(+0.21%)
Aug 18, 2005 39.37 39.43 39.04 39.39 5,537,179 +0.09(+0.22%)
Aug 17, 2005 39.02 39.47 38.96 39.30 4,809,405 +0.05(+0.14%)
Aug 16, 2005 39.57 39.60 39.24 39.25 4,536,262 -0.28(-0.72%)
Aug 15, 2005 39.43 39.77 39.00 39.53 6,167,454 +0.13(+0.33%)
Aug 12, 2005 39.63 39.68 39.40 39.40 4,972,087 -0.23(-0.58%)
Aug 11, 2005 39.55 39.68 39.34 39.63 6,365,374 +0.20(+0.50%)
Aug 10, 2005 39.53 39.82 39.33 39.43 9,243,057 +0.00(+0.00%)
Aug 09, 2005 39.69 39.93 39.40 39.43 7,275,000 -0.19(-0.47%)
Aug 08, 2005 39.92 40.10 39.43 39.62 6,841,731 -0.36(-0.89%)
Aug 05, 2005 40.17 40.34 39.93 39.98 4,918,407 -0.20(-0.49%)
Aug 04, 2005 40.63 40.63 39.98 40.17 5,990,714 -0.46(-1.13%)
Aug 03, 2005 40.83 40.95 40.49 40.63 6,118,157 -0.38(-0.92%)
Aug 02, 2005 41.25 41.35 40.89 41.01 4,458,299 -0.23(-0.56%)
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.