Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 26.93 27.33 26.83 27.01 4,956,524 +0.25(+0.95%)
Sep 29, 2005 26.68 26.80 26.06 26.76 5,903,640 -0.01(-0.02%)
Sep 28, 2005 27.17 27.34 26.58 26.76 7,474,431 -0.40(-1.46%)
Sep 27, 2005 27.27 27.34 26.79 27.16 6,760,508 +0.07(+0.25%)
Sep 26, 2005 26.99 27.30 26.68 27.09 11,256,126 +0.46(+1.72%)
Sep 23, 2005 26.73 27.27 26.19 26.63 10,820,198 +0.45(+1.71%)
Sep 22, 2005 26.19 26.37 25.24 26.19 9,818,128 +0.74(+2.93%)
Sep 21, 2005 25.76 25.81 25.07 25.44 12,490,583 -0.32(-1.23%)
Sep 20, 2005 26.73 26.81 25.65 25.76 13,898,445 -0.45(-1.73%)
Sep 19, 2005 27.41 27.53 26.02 26.21 13,883,296 -1.20(-4.37%)
Sep 16, 2005 27.50 27.74 27.40 27.41 12,189,382 -0.08(-0.29%)
Sep 15, 2005 27.91 28.08 27.36 27.49 8,089,081 -0.35(-1.25%)
Sep 14, 2005 28.12 28.27 27.77 27.84 19,068,018 +0.04(+0.16%)
Sep 13, 2005 28.80 29.12 27.72 27.79 47,022,680 -3.46(-11.06%)
Sep 12, 2005 30.23 31.44 29.79 31.25 13,148,423 +0.97(+3.22%)
Sep 09, 2005 30.09 30.33 29.80 30.27 7,018,358 +0.60(+2.03%)
Sep 08, 2005 29.56 30.19 29.44 29.67 7,067,672 +0.04(+0.13%)
Sep 07, 2005 29.34 30.05 29.30 29.64 6,663,814 +0.34(+1.17%)
Sep 06, 2005 28.77 29.42 28.75 29.29 5,619,038 +0.68(+2.36%)
Sep 02, 2005 29.17 29.33 28.56 28.62 4,036,321 -0.53(-1.83%)
Sep 01, 2005 29.47 29.57 28.39 29.15 7,893,759 -0.42(-1.43%)
Aug 31, 2005 28.98 29.62 28.87 29.57 8,895,024 +0.56(+1.95%)
Aug 30, 2005 28.67 29.06 28.28 29.01 8,807,838 +0.25(+0.86%)
Aug 29, 2005 28.54 28.97 27.97 28.76 8,487,621 +0.21(+0.74%)
Aug 26, 2005 29.02 29.14 28.27 28.55 5,164,093 -0.46(-1.58%)
Aug 25, 2005 28.30 29.10 28.30 29.01 8,815,252 +0.81(+2.88%)
Aug 24, 2005 29.15 29.18 28.11 28.20 11,167,328 -0.95(-3.26%)
Aug 23, 2005 29.44 29.59 28.95 29.15 7,382,733 -0.30(-1.01%)
Aug 22, 2005 29.65 29.89 29.16 29.44 6,914,896 -0.12(-0.42%)
Aug 19, 2005 30.29 30.30 29.53 29.57 7,958,222 -0.65(-2.16%)
Aug 18, 2005 30.31 30.36 29.85 30.22 6,106,052 -0.24(-0.79%)
Aug 17, 2005 30.41 30.86 30.41 30.46 4,910,433 -0.01(-0.02%)
Aug 16, 2005 31.27 31.30 30.42 30.47 6,643,670 -0.90(-2.87%)
Aug 15, 2005 30.79 31.57 30.57 31.37 6,795,318 +0.58(+1.89%)
Aug 12, 2005 30.14 30.87 29.70 30.78 6,583,075 +0.58(+1.91%)
Aug 11, 2005 30.54 30.75 29.98 30.21 8,253,944 -0.34(-1.12%)
Aug 10, 2005 31.09 31.39 30.44 30.55 5,800,661 -0.35(-1.14%)
Aug 09, 2005 30.72 31.26 30.71 30.90 6,575,017 +0.30(+0.99%)
Aug 08, 2005 31.49 31.83 30.52 30.60 5,875,599 -0.68(-2.16%)
Aug 05, 2005 31.79 31.96 31.14 31.27 4,766,198 -0.52(-1.62%)
Aug 04, 2005 32.19 32.19 31.52 31.79 5,154,746 +10.33(+48.12%)
Aug 03, 2005 21.29 21.54 21.27 21.46 3,918,759 +0.17(+0.82%)
Aug 02, 2005 21.42 21.46 21.25 21.29 5,556,994 -0.14(-0.63%)
Aug 01, 2005 21.25 21.49 21.24 21.42 6,050,374 +0.30(+1.41%)
Jul 29, 2005 21.57 21.68 21.10 21.13 6,944,067 -0.52(-2.38%)
Jul 28, 2005 21.49 21.99 21.46 21.64 13,714,328 +0.16(+0.74%)
Jul 27, 2005 20.79 21.51 20.74 21.48 12,038,865 +0.83(+4.01%)
Jul 26, 2005 20.41 20.68 20.28 20.65 5,871,249 +0.35(+1.74%)
Jul 25, 2005 20.68 20.86 20.28 20.30 6,471,960 -0.36(-1.74%)
Jul 22, 2005 20.37 20.71 20.31 20.66 4,779,092 +0.29(+1.41%)
Jul 21, 2005 20.79 20.82 20.23 20.37 8,026,071 -0.53(-2.53%)
Jul 20, 2005 20.93 20.99 20.75 20.90 6,002,028 -0.16(-0.77%)
Jul 19, 2005 20.89 21.12 20.76 21.06 7,448,326 +0.18(+0.86%)
Jul 18, 2005 20.84 21.08 20.77 20.89 5,685,597 -0.04(-0.21%)
Jul 15, 2005 20.69 20.93 20.49 20.93 6,094,612 +0.25(+1.19%)
Jul 14, 2005 20.70 20.95 20.53 20.68 6,825,859 +0.17(+0.81%)
Jul 13, 2005 20.57 20.68 20.41 20.52 8,468,204 -0.08(-0.39%)
Jul 12, 2005 20.30 20.85 20.30 20.60 15,526,370 +0.29(+1.45%)
Jul 11, 2005 20.01 20.32 20.00 20.30 7,632,527 +0.23(+1.17%)
Jul 08, 2005 19.46 20.10 19.36 20.07 7,254,454 +0.61(+3.12%)
Jul 07, 2005 19.38 19.70 19.32 19.46 5,740,954 -0.06(-0.31%)
Jul 06, 2005 19.46 19.59 19.40 19.52 6,529,734 +0.01(+0.04%)
Jul 05, 2005 18.95 19.55 18.90 19.51 6,059,077 +0.55(+2.88%)
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.