Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.10 21.21 20.95 21.04 2,924,638 -0.12(-0.59%)
Sep 29, 2005 20.75 21.17 20.69 21.16 3,285,945 +0.33(+1.60%)
Sep 28, 2005 20.88 20.93 20.71 20.83 2,254,144 +0.01(+0.03%)
Sep 27, 2005 20.80 20.86 20.65 20.82 2,993,466 +0.08(+0.41%)
Sep 26, 2005 20.94 21.00 20.69 20.74 3,128,362 -0.14(-0.66%)
Sep 23, 2005 20.89 20.96 20.84 20.88 3,348,488 -0.07(-0.34%)
Sep 22, 2005 20.99 21.07 20.81 20.95 2,744,828 -0.07(-0.34%)
Sep 21, 2005 21.33 21.33 20.95 21.02 2,282,962 -0.31(-1.47%)
Sep 20, 2005 21.33 21.78 21.29 21.33 2,591,844 -0.13(-0.61%)
Sep 19, 2005 21.65 21.65 21.41 21.46 2,243,873 -0.27(-1.26%)
Sep 16, 2005 21.63 21.76 21.57 21.74 3,685,728 +0.24(+1.12%)
Sep 15, 2005 21.57 21.63 21.35 21.50 1,670,411 -0.07(-0.33%)
Sep 14, 2005 21.54 21.58 21.40 21.57 1,846,543 +0.03(+0.15%)
Sep 13, 2005 21.69 21.73 21.53 21.53 1,472,973 -0.22(-0.99%)
Sep 12, 2005 21.72 21.91 21.63 21.75 1,590,547 -0.08(-0.36%)
Sep 09, 2005 21.76 21.91 21.71 21.83 1,069,511 +0.08(+0.36%)
Sep 08, 2005 21.83 21.83 21.65 21.75 1,387,590 -0.09(-0.42%)
Sep 07, 2005 21.67 21.85 21.53 21.84 1,766,218 +0.05(+0.21%)
Sep 06, 2005 21.68 21.96 21.68 21.80 1,434,497 +0.12(+0.54%)
Sep 02, 2005 21.79 21.89 21.68 21.68 1,318,609 -0.07(-0.33%)
Sep 01, 2005 21.59 21.85 21.41 21.75 2,306,109 +0.14(+0.66%)
Aug 31, 2005 21.34 21.61 21.20 21.61 1,896,976 +0.33(+1.56%)
Aug 30, 2005 21.39 21.43 21.17 21.27 2,257,516 -0.22(-1.00%)
Aug 29, 2005 21.27 21.49 21.18 21.49 1,492,441 +0.22(+1.04%)
Aug 26, 2005 21.56 21.65 21.17 21.27 2,448,976 -0.59(-2.72%)
Aug 25, 2005 21.76 21.91 21.74 21.86 1,378,239 +0.10(+0.45%)
Aug 24, 2005 21.88 22.02 21.73 21.76 2,035,244 -0.10(-0.45%)
Aug 23, 2005 22.06 22.07 21.81 21.86 1,531,223 -0.23(-1.03%)
Aug 22, 2005 22.03 22.18 21.95 22.09 2,260,735 +0.09(+0.42%)
Aug 19, 2005 22.01 22.08 21.93 22.00 1,195,976 +0.12(+0.57%)
Aug 18, 2005 21.81 21.91 21.76 21.87 1,023,523 -0.01(-0.06%)
Aug 17, 2005 21.87 22.04 21.81 21.89 1,190,611 -0.04(-0.18%)
Aug 16, 2005 22.04 22.18 21.90 21.93 1,388,663 -0.22(-0.97%)
Aug 15, 2005 22.00 22.20 21.91 22.14 1,015,399 +0.14(+0.62%)
Aug 12, 2005 21.94 22.11 21.81 22.00 1,386,057 -0.03(-0.15%)
Aug 11, 2005 21.93 22.05 21.85 22.04 1,588,401 +0.12(+0.54%)
Aug 10, 2005 22.06 22.19 21.87 21.92 1,545,633 -0.08(-0.36%)
Aug 09, 2005 22.08 22.13 21.95 22.00 1,152,135 +0.03(+0.12%)
Aug 08, 2005 22.17 22.20 21.93 21.97 1,012,180 -0.16(-0.71%)
Aug 05, 2005 22.12 22.17 21.98 22.13 1,882,413 -0.08(-0.38%)
Aug 04, 2005 22.34 22.40 22.06 22.21 1,370,728 -0.26(-1.16%)
Aug 03, 2005 22.42 22.53 22.19 22.47 1,174,209 +0.06(+0.26%)
Aug 02, 2005 22.45 22.49 22.31 22.41 1,350,800 +0.04(+0.18%)
Aug 01, 2005 22.46 22.53 22.34 22.38 1,695,091 +0.04(+0.18%)
Jul 29, 2005 22.62 22.69 22.26 22.34 2,091,349 -0.38(-1.69%)
Jul 28, 2005 22.64 22.72 22.50 22.72 1,715,479 +0.20(+0.87%)
Jul 27, 2005 22.56 22.66 22.32 22.53 2,057,165 -0.03(-0.12%)
Jul 26, 2005 22.51 22.66 22.42 22.55 1,573,072 +0.10(+0.47%)
Jul 25, 2005 22.52 22.63 22.44 22.45 1,893,910 -0.03(-0.12%)
Jul 22, 2005 22.49 22.53 22.34 22.47 1,663,360 -0.06(-0.26%)
Jul 21, 2005 22.62 22.73 22.46 22.53 2,362,367 -0.19(-0.83%)
Jul 20, 2005 22.21 22.83 22.21 22.72 2,902,718 +0.37(+1.63%)
Jul 19, 2005 22.44 22.50 22.25 22.36 3,040,833 +0.16(+0.71%)
Jul 18, 2005 22.32 22.36 22.17 22.20 1,997,994 -0.20(-0.90%)
Jul 15, 2005 22.33 22.47 22.19 22.40 1,908,626 +0.08(+0.38%)
Jul 14, 2005 22.21 22.44 22.13 22.32 2,721,681 +0.18(+0.82%)
Jul 13, 2005 22.05 22.26 22.02 22.13 2,102,232 +0.08(+0.38%)
Jul 12, 2005 21.91 22.14 21.89 22.05 1,962,124 +0.01(+0.06%)
Jul 11, 2005 21.85 22.05 21.74 22.04 2,119,707 +0.27(+1.23%)
Jul 08, 2005 21.57 21.84 21.50 21.77 990,106 +0.16(+0.75%)
Jul 07, 2005 21.46 21.64 21.31 21.61 1,687,580 -0.07(-0.33%)
Jul 06, 2005 21.81 21.85 21.64 21.68 1,306,959 -0.23(-1.04%)
Jul 05, 2005 21.62 21.98 21.53 21.91 1,171,756 +0.29(+1.33%)
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.