Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.20 31.75 31.14 31.46 12,498,226 +0.28(+0.88%)
Sep 29, 2005 30.56 31.20 30.31 31.19 13,983,853 +0.63(+2.07%)
Sep 28, 2005 30.46 30.64 30.11 30.55 9,630,590 +0.18(+0.60%)
Sep 27, 2005 30.40 30.66 30.14 30.37 11,009,004 +0.10(+0.33%)
Sep 26, 2005 30.25 30.48 29.71 30.27 11,080,261 +0.25(+0.83%)
Sep 23, 2005 29.53 30.28 29.28 30.02 8,570,549 +0.43(+1.46%)
Sep 22, 2005 30.48 30.48 29.05 29.59 20,133,924 -0.82(-2.69%)
Sep 21, 2005 30.55 31.16 30.14 30.41 17,042,382 -0.27(-0.87%)
Sep 20, 2005 30.31 31.01 30.28 30.67 14,224,103 +0.59(+1.95%)
Sep 19, 2005 30.48 30.58 29.92 30.09 11,666,994 -0.43(-1.41%)
Sep 16, 2005 30.76 30.92 30.27 30.52 14,159,710 +0.02(+0.06%)
Sep 15, 2005 30.42 30.84 30.24 30.50 20,695,162 +0.53(+1.78%)
Sep 14, 2005 30.10 30.51 29.83 29.97 13,713,531 -0.37(-1.21%)
Sep 13, 2005 29.31 30.48 29.31 30.33 23,282,016 +0.89(+3.02%)
Sep 12, 2005 29.57 29.66 29.09 29.44 15,160,915 -0.10(-0.34%)
Sep 09, 2005 29.48 29.61 29.00 29.54 12,373,035 +0.38(+1.29%)
Sep 08, 2005 28.65 29.53 28.65 29.17 17,599,696 +0.34(+1.18%)
Sep 07, 2005 27.90 28.90 27.83 28.83 16,016,989 +0.89(+3.19%)
Sep 06, 2005 27.81 28.08 27.39 27.94 11,524,806 +0.23(+0.83%)
Sep 02, 2005 28.22 28.22 27.62 27.71 12,796,986 -0.46(-1.63%)
Sep 01, 2005 28.08 28.42 27.93 28.17 15,169,086 +0.01(+0.03%)
Aug 31, 2005 27.48 28.51 27.40 28.16 24,700,634 +0.61(+2.23%)
Aug 30, 2005 26.54 27.61 26.51 27.54 25,845,990 +0.95(+3.59%)
Aug 29, 2005 26.29 26.62 26.08 26.59 9,353,731 +0.05(+0.17%)
Aug 26, 2005 26.98 26.98 26.29 26.54 8,810,145 -0.41(-1.53%)
Aug 25, 2005 26.89 27.10 26.66 26.96 8,075,993 +0.18(+0.69%)
Aug 24, 2005 26.58 27.34 26.45 26.77 14,017,848 +0.02(+0.07%)
Aug 23, 2005 26.55 26.89 26.46 26.75 6,931,292 +0.17(+0.66%)
Aug 22, 2005 26.75 27.19 26.27 26.58 14,905,956 -0.22(-0.82%)
Aug 19, 2005 27.04 27.12 26.72 26.80 11,501,271 -0.19(-0.71%)
Aug 18, 2005 27.50 27.63 26.87 26.99 22,410,578 -0.72(-2.58%)
Aug 17, 2005 27.59 28.05 27.57 27.71 16,549,788 +0.00(+0.00%)
Aug 16, 2005 27.92 28.17 27.51 27.71 17,364,676 -0.48(-1.69%)
Aug 15, 2005 27.58 28.47 27.23 28.19 24,046,894 +0.70(+2.54%)
Aug 12, 2005 27.45 27.73 26.52 27.49 62,525,452 +1.56(+6.02%)
Aug 11, 2005 25.57 25.97 25.32 25.93 19,109,840 +0.36(+1.40%)
Aug 10, 2005 26.07 26.19 25.30 25.57 12,000,402 -0.39(-1.48%)
Aug 09, 2005 26.06 26.12 25.67 25.96 7,951,128 -0.06(-0.25%)
Aug 08, 2005 26.10 26.59 25.84 26.02 19,763,254 +0.09(+0.35%)
Aug 05, 2005 25.25 25.98 25.07 25.93 18,634,242 +0.64(+2.54%)
Aug 04, 2005 25.36 25.47 25.23 25.29 9,708,712 -0.27(-1.04%)
Aug 03, 2005 25.55 25.79 25.32 25.55 14,116,890 +0.00(+0.00%)
Aug 02, 2005 25.24 25.63 25.20 25.55 11,512,711 +0.34(+1.35%)
Aug 01, 2005 24.98 25.32 24.82 25.21 10,597,147 +0.38(+1.52%)
Jul 29, 2005 24.93 25.19 24.63 24.84 9,578,945 -0.19(-0.77%)
Jul 28, 2005 24.79 25.15 24.45 25.03 11,201,857 +0.19(+0.78%)
Jul 27, 2005 24.38 24.95 23.96 24.84 22,004,606 +0.50(+2.04%)
Jul 26, 2005 23.74 24.38 23.65 24.34 20,687,970 +0.50(+2.08%)
Jul 25, 2005 23.43 24.58 23.33 23.84 26,556,934 +0.14(+0.58%)
Jul 22, 2005 24.46 24.81 23.53 23.71 19,047,406 -0.63(-2.60%)
Jul 21, 2005 24.44 24.55 23.84 24.34 16,194,480 -0.42(-1.71%)
Jul 20, 2005 24.11 24.86 23.78 24.76 14,341,450 +0.37(+1.50%)
Jul 19, 2005 24.21 24.45 24.03 24.39 14,107,084 +0.33(+1.37%)
Jul 18, 2005 24.61 24.62 23.82 24.06 28,462,262 -0.61(-2.49%)
Jul 15, 2005 24.87 24.95 24.25 24.68 33,323,156 -0.27(-1.07%)
Jul 14, 2005 26.38 26.89 24.91 24.95 50,978,092 -1.16(-4.43%)
Jul 13, 2005 26.18 26.25 25.66 26.10 16,201,344 +0.04(+0.14%)
Jul 12, 2005 26.19 26.27 25.53 26.07 15,369,785 -0.15(-0.56%)
Jul 11, 2005 26.06 26.48 25.95 26.21 10,881,851 +0.39(+1.49%)
Jul 08, 2005 25.66 25.91 25.33 25.83 11,117,198 +0.32(+1.26%)
Jul 07, 2005 25.29 25.70 25.20 25.51 12,690,753 -0.18(-0.71%)
Jul 06, 2005 25.10 25.80 24.82 25.69 19,166,388 +0.67(+2.68%)
Jul 05, 2005 24.73 25.12 24.49 25.02 10,580,803 +0.39(+1.56%)
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.