Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.01 33.08 32.51 33.01 9,096,966 +0.76(+2.37%)
Aug 30, 2005 31.90 32.32 31.87 32.25 6,736,445 +0.22(+0.68%)
Aug 29, 2005 32.22 32.33 31.79 32.03 3,932,821 +0.11(+0.35%)
Aug 26, 2005 32.34 32.41 31.92 31.92 4,976,463 -0.51(-1.56%)
Aug 25, 2005 32.55 32.57 32.27 32.43 4,594,471 -0.11(-0.34%)
Aug 24, 2005 32.39 32.62 32.34 32.54 6,864,880 +0.14(+0.42%)
Aug 23, 2005 32.57 32.60 32.34 32.40 6,195,358 -0.28(-0.86%)
Aug 22, 2005 32.85 33.00 32.48 32.68 7,083,221 -0.17(-0.53%)
Aug 19, 2005 32.88 32.92 32.79 32.85 5,260,057 +0.42(+1.28%)
Aug 18, 2005 32.57 32.66 32.21 32.44 6,788,233 -0.37(-1.12%)
Aug 17, 2005 33.25 33.57 32.72 32.81 9,427,792 -0.39(-1.16%)
Aug 16, 2005 33.40 33.58 33.19 33.19 7,681,482 -0.56(-1.66%)
Aug 15, 2005 33.74 33.90 33.64 33.75 4,975,428 -0.30(-0.89%)
Aug 12, 2005 34.20 34.24 33.98 34.06 5,615,741 -0.01(-0.04%)
Aug 11, 2005 34.30 34.39 33.91 34.07 9,157,248 +0.00(+0.00%)
Aug 10, 2005 34.09 34.13 33.82 34.07 8,502,227 +0.19(+0.57%)
Aug 09, 2005 34.10 34.17 33.76 33.88 10,713,597 +0.47(+1.42%)
Aug 08, 2005 33.33 33.65 33.33 33.41 7,692,461 +0.63(+1.91%)
Aug 05, 2005 32.96 32.96 32.63 32.78 5,223,391 -0.06(-0.19%)
Aug 04, 2005 32.86 33.15 32.78 32.84 6,920,605 -0.09(-0.28%)
Aug 03, 2005 33.07 33.20 32.87 32.93 10,517,837 +0.34(+1.05%)
Aug 02, 2005 32.33 32.59 32.33 32.59 5,248,664 +0.42(+1.32%)
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.