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%)
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.