Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 47.95 48.21 47.71 48.15 4,157,172 +0.12(+0.24%)
Aug 30, 2005 48.10 48.28 47.82 48.03 3,517,903 -0.07(-0.14%)
Aug 29, 2005 47.71 48.30 47.65 48.10 2,752,582 +0.06(+0.13%)
Aug 26, 2005 48.17 48.26 47.74 48.04 4,420,949 -0.21(-0.43%)
Aug 25, 2005 48.41 48.41 48.08 48.25 3,197,825 -0.01(-0.03%)
Aug 24, 2005 47.86 48.47 47.67 48.26 5,520,238 +0.22(+0.47%)
Aug 23, 2005 48.67 48.67 47.94 48.04 4,922,789 -0.63(-1.29%)
Aug 22, 2005 48.97 49.37 48.32 48.67 4,220,715 -0.10(-0.21%)
Aug 19, 2005 48.83 49.33 48.68 48.77 4,321,054 +0.10(+0.21%)
Aug 18, 2005 48.65 48.72 48.24 48.67 4,481,536 +0.11(+0.22%)
Aug 17, 2005 48.21 48.76 48.14 48.56 3,892,510 +0.07(+0.14%)
Aug 16, 2005 48.89 48.93 48.49 48.49 3,671,440 -0.35(-0.72%)
Aug 15, 2005 48.72 49.14 48.18 48.84 4,991,651 +0.16(+0.33%)
Aug 12, 2005 48.96 49.02 48.68 48.68 4,024,176 -0.28(-0.58%)
Aug 11, 2005 48.87 49.02 48.61 48.97 5,151,838 +0.24(+0.50%)
Aug 10, 2005 48.84 49.20 48.59 48.72 7,480,901 +0.00(+0.00%)
Aug 09, 2005 49.04 49.33 48.68 48.72 5,888,047 -0.23(-0.47%)
Aug 08, 2005 49.32 49.54 48.72 48.95 5,537,380 -0.44(-0.89%)
Aug 05, 2005 49.64 49.84 49.34 49.39 3,980,731 -0.24(-0.49%)
Aug 04, 2005 50.21 50.21 49.40 49.64 4,848,606 -0.57(-1.13%)
Aug 03, 2005 50.45 50.59 50.02 50.21 4,951,752 -0.47(-0.92%)
Aug 02, 2005 50.96 51.08 50.52 50.67 3,608,341 -0.28(-0.56%)
Aug 01, 2005 50.82 50.99 50.56 50.96 3,698,483 +0.20(+0.40%)
Jul 29, 2005 50.67 50.97 50.36 50.75 4,533,996 +0.20(+0.40%)
Jul 28, 2005 49.87 50.61 49.83 50.55 4,711,916 +0.71(+1.43%)
Jul 27, 2005 50.14 50.21 49.62 49.84 4,720,634 -0.09(-0.18%)
Jul 26, 2005 50.50 50.50 49.93 49.93 3,936,694 -0.26(-0.53%)
Jul 25, 2005 50.65 50.96 50.01 50.19 4,349,279 -0.37(-0.72%)
Jul 22, 2005 50.62 50.72 50.08 50.56 4,223,375 +0.11(+0.21%)
Jul 21, 2005 50.83 51.02 50.26 50.45 4,137,519 -0.09(-0.17%)
Jul 20, 2005 50.15 50.58 50.07 50.54 4,179,191 +0.26(+0.52%)
Jul 19, 2005 50.46 50.65 50.07 50.27 6,251,423 -0.16(-0.32%)
Jul 18, 2005 51.06 51.52 50.27 50.44 6,843,553 -0.62(-1.22%)
Jul 15, 2005 51.29 51.93 50.81 51.06 5,281,140 +0.01(+0.03%)
Jul 14, 2005 50.83 51.41 50.80 51.04 4,125,401 +0.21(+0.41%)
Jul 13, 2005 50.82 51.04 50.42 50.83 4,875,501 +0.17(+0.33%)
Jul 12, 2005 51.52 51.52 50.66 50.67 5,450,193 -0.85(-1.65%)
Jul 11, 2005 51.02 51.54 50.77 51.52 5,482,260 +0.76(+1.51%)
Jul 08, 2005 50.01 50.92 49.81 50.75 4,943,182 +0.81(+1.61%)
Jul 07, 2005 48.72 50.01 48.30 49.95 5,519,499 +0.66(+1.35%)
Jul 06, 2005 49.83 49.83 49.28 49.28 5,547,133 -0.53(-1.07%)
Jul 05, 2005 49.43 49.99 49.40 49.82 5,909,918 +0.42(+0.85%)
Jul 01, 2005 48.93 49.48 48.07 49.40 13,101,626 +0.47(+0.97%)
Jun 30, 2005 50.24 50.45 48.89 48.93 21,806,834 -2.53(-4.92%)
Jun 29, 2005 52.15 52.16 51.41 51.46 3,300,528 -0.72(-1.37%)
Jun 28, 2005 51.63 52.26 51.46 52.17 4,445,036 +0.89(+1.73%)
Jun 27, 2005 51.21 51.65 51.09 51.29 3,373,232 +0.21(+0.41%)
Jun 24, 2005 51.26 51.64 50.96 51.08 5,916,863 -0.26(-0.51%)
Jun 23, 2005 52.93 52.95 51.15 51.34 7,000,045 -1.36(-2.58%)
Jun 22, 2005 52.68 53.13 52.32 52.70 5,878,146 +0.47(+0.89%)
Jun 21, 2005 52.38 52.78 52.11 52.24 4,170,620 +0.00(+0.00%)
Jun 20, 2005 52.45 52.71 52.17 52.24 3,371,016 +0.18(+0.35%)
Jun 17, 2005 52.56 53.16 52.01 52.05 5,821,401 +0.17(+0.33%)
Jun 16, 2005 51.52 52.09 51.26 51.88 3,392,443 +0.37(+0.71%)
Jun 15, 2005 52.04 52.14 51.29 51.52 3,860,443 -0.36(-0.69%)
Jun 14, 2005 51.84 52.13 51.67 51.88 3,492,190 +0.39(+0.75%)
Jun 13, 2005 51.40 52.07 51.16 51.49 3,777,837 +0.20(+0.40%)
Jun 10, 2005 51.80 51.82 51.02 51.29 4,103,531 -0.26(-0.51%)
Jun 09, 2005 51.81 52.13 51.29 51.55 4,020,777 -0.26(-0.50%)
Jun 08, 2005 52.05 52.09 51.67 51.81 3,018,575 +0.15(+0.29%)
Jun 07, 2005 51.77 52.40 51.57 51.66 4,026,984 +0.12(+0.24%)
Jun 06, 2005 51.34 51.60 51.15 51.54 2,380,784 +0.11(+0.21%)
Jun 03, 2005 51.83 52.01 51.26 51.43 3,406,925 -0.39(-0.74%)
Jun 02, 2005 52.11 52.19 51.66 51.82 3,279,396 -0.29(-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.