Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 44.49 44.73 44.27 44.68 4,480,280 +0.11(+0.24%)
Aug 30, 2005 44.63 44.80 44.37 44.57 3,791,324 -0.06(-0.14%)
Aug 29, 2005 44.27 44.81 44.21 44.63 2,966,521 +0.06(+0.13%)
Aug 26, 2005 44.69 44.78 44.30 44.58 4,764,558 -0.19(-0.43%)
Aug 25, 2005 44.91 44.92 44.61 44.77 3,446,369 -0.01(-0.03%)
Aug 24, 2005 44.41 44.97 44.23 44.78 5,949,287 +0.21(+0.46%)
Aug 23, 2005 45.16 45.16 44.49 44.58 5,305,402 -0.58(-1.29%)
Aug 22, 2005 45.44 45.81 44.83 45.16 4,548,761 -0.09(-0.21%)
Aug 19, 2005 45.31 45.77 45.17 45.25 4,656,898 +0.09(+0.21%)
Aug 18, 2005 45.14 45.20 44.76 45.16 4,829,854 +0.10(+0.22%)
Aug 17, 2005 44.73 45.25 44.67 45.06 4,195,047 +0.06(+0.14%)
Aug 16, 2005 45.36 45.40 44.99 45.00 3,956,795 -0.33(-0.72%)
Aug 15, 2005 45.21 45.60 44.71 45.32 5,379,617 +0.15(+0.33%)
Aug 12, 2005 45.43 45.49 45.17 45.17 4,336,947 -0.26(-0.58%)
Aug 11, 2005 45.35 45.49 45.10 45.44 5,552,254 +0.23(+0.50%)
Aug 10, 2005 45.32 45.65 45.09 45.21 8,062,338 +0.00(+0.00%)
Aug 09, 2005 45.50 45.77 45.17 45.21 6,345,683 -0.21(-0.47%)
Aug 08, 2005 45.76 45.97 45.21 45.42 5,967,761 -0.41(-0.89%)
Aug 05, 2005 46.06 46.25 45.78 45.83 4,290,124 -0.23(-0.49%)
Aug 04, 2005 46.58 46.58 45.84 46.06 5,225,454 -0.53(-1.13%)
Aug 03, 2005 46.81 46.94 46.41 46.58 5,336,617 -0.43(-0.92%)
Aug 02, 2005 47.29 47.40 46.87 47.02 3,888,791 -0.26(-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.