Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 26.95 27.36 26.85 27.03 4,952,489 +0.25(+0.95%)
Sep 29, 2005 26.70 26.82 26.08 26.78 5,898,834 -0.01(-0.02%)
Sep 28, 2005 27.19 27.36 26.60 26.78 7,468,347 -0.40(-1.46%)
Sep 27, 2005 27.29 27.36 26.82 27.18 6,755,005 +0.07(+0.25%)
Sep 26, 2005 27.01 27.32 26.70 27.11 11,246,963 +0.46(+1.72%)
Sep 23, 2005 26.75 27.29 26.21 26.65 10,811,390 +0.45(+1.71%)
Sep 22, 2005 26.21 26.39 25.26 26.21 9,810,136 +0.75(+2.93%)
Sep 21, 2005 25.78 25.83 25.09 25.46 12,480,416 -0.32(-1.23%)
Sep 20, 2005 26.75 26.83 25.67 25.78 13,887,132 -0.45(-1.73%)
Sep 19, 2005 27.44 27.55 26.04 26.23 13,871,995 -1.20(-4.37%)
Sep 16, 2005 27.52 27.76 27.42 27.43 12,179,460 -0.08(-0.29%)
Sep 15, 2005 27.93 28.10 27.38 27.51 8,082,497 -0.35(-1.25%)
Sep 14, 2005 28.14 28.29 27.79 27.86 19,052,496 +0.04(+0.16%)
Sep 13, 2005 28.82 29.14 27.74 27.82 46,984,404 -3.46(-11.06%)
Sep 12, 2005 30.26 31.46 29.82 31.27 13,137,721 +0.97(+3.22%)
Sep 09, 2005 30.12 30.36 29.83 30.30 7,012,645 +0.60(+2.03%)
Sep 08, 2005 29.59 30.22 29.47 29.70 7,061,919 +0.04(+0.13%)
Sep 07, 2005 29.37 30.08 29.32 29.66 6,658,390 +0.34(+1.17%)
Sep 06, 2005 28.79 29.45 28.78 29.32 5,614,464 +0.68(+2.36%)
Sep 02, 2005 29.19 29.35 28.58 28.64 4,033,036 -0.53(-1.83%)
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.