Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.67 19.13 18.60 19.13 3,660,105 +0.41(+2.17%)
Aug 30, 2005 18.88 18.90 18.55 18.72 2,993,104 -0.23(-1.22%)
Aug 29, 2005 18.79 19.01 18.76 18.95 3,284,322 +0.04(+0.19%)
Aug 26, 2005 19.01 19.07 18.87 18.92 3,282,642 -0.16(-0.82%)
Aug 25, 2005 19.14 19.20 18.97 19.07 2,208,216 -0.03(-0.17%)
Aug 24, 2005 19.28 19.42 19.07 19.11 2,552,637 -0.23(-1.20%)
Aug 23, 2005 19.22 19.38 19.13 19.34 4,032,248 +0.08(+0.43%)
Aug 22, 2005 19.46 19.46 19.20 19.26 2,941,581 -0.17(-0.90%)
Aug 19, 2005 19.58 19.58 19.39 19.43 2,562,158 -0.04(-0.18%)
Aug 18, 2005 19.61 19.61 19.43 19.47 2,051,686 -0.15(-0.76%)
Aug 17, 2005 19.57 19.73 19.48 19.62 2,474,512 -0.10(-0.49%)
Aug 16, 2005 19.91 19.96 19.71 19.71 2,758,450 -0.18(-0.90%)
Aug 15, 2005 19.97 20.02 19.79 19.89 1,814,791 -0.08(-0.39%)
Aug 12, 2005 20.03 20.07 19.88 19.97 1,746,747 -0.14(-0.69%)
Aug 11, 2005 19.94 20.11 19.86 20.11 2,016,124 +0.17(+0.86%)
Aug 10, 2005 19.81 20.11 19.79 19.94 3,656,745 +0.12(+0.63%)
Aug 09, 2005 20.08 20.14 19.77 19.81 3,262,761 -0.26(-1.30%)
Aug 08, 2005 20.13 20.14 20.00 20.07 3,138,433 +0.07(+0.34%)
Aug 05, 2005 20.13 20.29 19.96 20.01 2,514,835 -0.12(-0.60%)
Aug 04, 2005 20.11 20.27 20.09 20.13 2,015,284 -0.11(-0.55%)
Aug 03, 2005 20.13 20.37 19.99 20.24 4,475,516 -0.00(-0.02%)
Aug 02, 2005 19.77 20.28 19.75 20.24 5,033,590 +0.36(+1.81%)
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.