Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.41 39.60 39.20 39.57 4,457,200 +0.16(+0.41%)
Aug 30, 2005 39.55 39.68 39.17 39.41 4,811,800 -0.31(-0.78%)
Aug 29, 2005 39.63 40.06 39.22 39.72 3,528,600 -0.02(-0.05%)
Aug 26, 2005 40.04 40.10 39.65 39.74 3,679,600 -0.27(-0.67%)
Aug 25, 2005 40.00 40.07 39.81 40.01 3,975,500 +0.01(+0.02%)
Aug 24, 2005 40.38 40.50 39.93 40.00 3,271,300 -0.38(-0.94%)
Aug 23, 2005 40.69 40.76 40.36 40.38 3,807,000 -0.18(-0.44%)
Aug 22, 2005 40.96 41.34 40.54 40.56 3,584,900 -0.17(-0.42%)
Aug 19, 2005 41.12 41.40 40.73 40.73 2,755,600 -0.10(-0.24%)
Aug 18, 2005 41.01 41.48 40.80 40.83 2,834,000 -0.14(-0.34%)
Aug 17, 2005 40.89 41.52 40.75 40.97 3,354,300 +0.15(+0.37%)
Aug 16, 2005 41.58 41.63 40.77 40.82 3,602,700 -0.69(-1.66%)
Aug 15, 2005 41.38 41.67 41.10 41.51 2,599,700 +0.16(+0.39%)
Aug 12, 2005 41.75 41.80 41.05 41.35 5,181,200 -0.44(-1.05%)
Aug 11, 2005 42.29 42.52 41.56 41.79 5,657,500 -0.72(-1.69%)
Aug 10, 2005 42.87 43.10 42.41 42.51 3,868,000 -0.11(-0.26%)
Aug 09, 2005 42.40 42.80 42.40 42.62 3,002,800 +0.38(+0.90%)
Aug 08, 2005 42.94 43.07 42.24 42.24 3,185,100 -0.47(-1.10%)
Aug 05, 2005 43.00 43.10 42.62 42.71 3,384,900 -0.29(-0.67%)
Aug 04, 2005 43.06 43.40 42.86 43.00 4,168,500 -0.05(-0.12%)
Aug 03, 2005 43.00 43.17 42.60 43.05 3,089,300 +0.02(+0.05%)
Aug 02, 2005 42.49 43.10 42.44 43.03 4,648,100 +0.75(+1.77%)
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.