Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.12 28.55 28.02 28.21 4,746,028 +0.27(+0.95%)
Sep 29, 2005 27.87 27.99 27.22 27.94 5,652,922 -0.01(-0.02%)
Sep 28, 2005 28.37 28.55 27.76 27.95 7,157,004 -0.41(-1.46%)
Sep 27, 2005 28.48 28.55 27.98 28.36 6,473,400 +0.07(+0.25%)
Sep 26, 2005 28.19 28.51 27.87 28.29 10,778,096 +0.48(+1.72%)
Sep 23, 2005 27.92 28.48 27.35 27.81 10,360,681 +0.47(+1.71%)
Sep 22, 2005 27.35 27.54 26.36 27.35 9,401,167 +0.78(+2.93%)
Sep 21, 2005 26.90 26.95 26.18 26.57 11,960,128 -0.33(-1.23%)
Sep 20, 2005 27.92 28.00 26.78 26.90 13,308,200 -0.47(-1.73%)
Sep 19, 2005 28.63 28.75 27.17 27.37 13,293,695 -1.25(-4.37%)
Sep 16, 2005 28.71 28.97 28.61 28.62 11,671,718 -0.08(-0.29%)
Sep 15, 2005 29.15 29.32 28.57 28.71 7,745,551 -0.36(-1.25%)
Sep 14, 2005 29.36 29.52 29.00 29.07 18,258,230 +0.05(+0.16%)
Sep 13, 2005 30.08 30.41 28.95 29.03 45,025,700 -3.61(-11.06%)
Sep 12, 2005 31.57 32.83 31.11 32.64 12,590,031 +1.02(+3.22%)
Sep 09, 2005 31.43 31.68 31.13 31.62 6,720,300 +0.63(+2.03%)
Sep 08, 2005 30.87 31.53 30.75 30.99 6,767,519 +0.04(+0.13%)
Sep 07, 2005 30.65 31.38 30.60 30.95 6,380,813 +0.36(+1.16%)
Sep 06, 2005 30.04 30.73 30.03 30.59 5,380,406 +0.71(+2.36%)
Sep 02, 2005 30.46 30.63 29.82 29.89 3,864,905 -0.56(-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.