Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.46 28.69 27.46 28.34 8,872,630 +1.04(+3.80%)
Oct 28, 2005 27.31 27.68 26.92 27.30 7,549,709 +0.15(+0.54%)
Oct 27, 2005 27.85 27.85 27.08 27.15 5,840,220 -0.83(-2.95%)
Oct 26, 2005 28.34 28.58 27.85 27.98 5,129,091 -0.54(-1.89%)
Oct 25, 2005 29.04 29.06 28.22 28.52 5,475,987 -0.52(-1.79%)
Oct 24, 2005 28.18 29.09 28.18 29.04 6,512,770 +0.86(+3.07%)
Oct 21, 2005 28.68 28.71 27.90 28.17 7,163,141 +0.08(+0.27%)
Oct 20, 2005 27.48 28.56 27.46 28.09 11,153,302 +0.63(+2.28%)
Oct 19, 2005 26.92 27.47 26.63 27.47 7,088,482 +0.47(+1.76%)
Oct 18, 2005 27.58 27.75 26.97 26.99 5,836,003 -0.59(-2.14%)
Oct 17, 2005 27.66 27.84 27.31 27.58 6,554,472 -0.13(-0.48%)
Oct 14, 2005 27.00 27.81 27.00 27.72 7,511,911 +0.98(+3.66%)
Oct 13, 2005 26.15 26.77 26.12 26.74 6,312,848 +0.49(+1.85%)
Oct 12, 2005 27.05 27.21 26.03 26.25 11,062,088 -0.80(-2.96%)
Oct 11, 2005 26.69 27.28 26.68 27.05 4,309,411 +0.25(+0.93%)
Oct 10, 2005 27.17 27.33 26.78 26.80 4,727,685 -0.47(-1.71%)
Oct 07, 2005 27.13 27.53 26.97 27.27 5,726,202 +0.13(+0.50%)
Oct 06, 2005 26.57 27.24 26.42 27.13 11,416,168 +0.93(+3.54%)
Oct 05, 2005 26.70 26.79 26.21 26.21 5,578,447 -0.58(-2.18%)
Oct 04, 2005 27.31 27.59 26.79 26.79 4,419,993 -0.52(-1.90%)
Oct 03, 2005 27.66 27.71 27.11 27.31 6,006,093 -0.56(-2.02%)
Sep 30, 2005 27.79 28.20 27.68 27.87 4,803,749 +0.26(+0.95%)
Sep 29, 2005 27.53 27.65 26.89 27.61 5,721,672 -0.01(-0.02%)
Sep 28, 2005 28.03 28.21 27.43 27.61 7,244,047 -0.41(-1.46%)
Sep 27, 2005 28.14 28.21 27.65 28.02 6,552,129 +0.07(+0.25%)
Sep 26, 2005 27.85 28.17 27.53 27.95 10,909,179 +0.47(+1.72%)
Sep 23, 2005 27.58 28.14 27.02 27.48 10,486,687 +0.46(+1.71%)
Sep 22, 2005 27.02 27.20 26.05 27.02 9,515,504 +0.77(+2.93%)
Sep 21, 2005 26.58 26.63 25.87 26.25 12,105,587 -0.33(-1.23%)
Sep 20, 2005 27.58 27.66 26.46 26.58 13,470,054 -0.47(-1.73%)
Sep 19, 2005 28.29 28.40 26.85 27.04 13,455,372 -1.24(-4.37%)
Sep 16, 2005 28.37 28.62 28.27 28.28 11,813,669 -0.08(-0.29%)
Sep 15, 2005 28.80 28.97 28.23 28.36 7,839,752 -0.36(-1.25%)
Sep 14, 2005 29.01 29.17 28.65 28.72 18,480,286 +0.04(+0.16%)
Sep 13, 2005 29.71 30.05 28.60 28.68 45,573,304 -3.57(-11.06%)
Sep 12, 2005 31.19 32.44 30.74 32.24 12,743,150 +1.01(+3.22%)
Sep 09, 2005 31.05 31.30 30.75 31.24 6,802,032 +0.62(+2.03%)
Sep 08, 2005 30.50 31.15 30.38 30.62 6,849,826 +0.04(+0.13%)
Sep 07, 2005 30.28 31.01 30.23 30.58 6,458,416 +0.35(+1.16%)
Sep 06, 2005 29.68 30.36 29.67 30.23 5,445,843 +0.70(+2.36%)
Sep 02, 2005 30.10 30.26 29.46 29.53 3,911,910 -0.55(-1.83%)
Sep 01, 2005 30.41 30.51 29.30 30.08 7,650,451 -0.44(-1.43%)
Aug 31, 2005 29.90 30.56 29.78 30.51 8,620,853 +0.58(+1.95%)
Aug 30, 2005 29.58 29.98 29.18 29.93 8,536,355 +0.26(+0.86%)
Aug 29, 2005 29.45 29.89 28.86 29.68 8,226,007 +0.22(+0.74%)
Aug 26, 2005 29.94 30.07 29.17 29.46 5,004,921 -0.47(-1.58%)
Aug 25, 2005 29.20 30.03 29.20 29.93 8,543,540 +0.84(+2.88%)
Aug 24, 2005 30.08 30.11 29.00 29.09 10,823,119 -0.98(-3.26%)
Aug 23, 2005 30.38 30.53 29.87 30.07 7,155,175 -0.31(-1.01%)
Aug 22, 2005 30.59 30.84 30.09 30.38 6,701,758 -0.13(-0.42%)
Aug 19, 2005 31.25 31.26 30.47 30.51 7,712,926 -0.67(-2.16%)
Aug 18, 2005 31.27 31.33 30.80 31.18 5,917,846 -0.25(-0.79%)
Aug 17, 2005 31.38 31.84 31.38 31.43 4,759,079 -0.01(-0.02%)
Aug 16, 2005 32.27 32.30 31.39 31.44 6,438,892 -0.93(-2.87%)
Aug 15, 2005 31.77 32.57 31.54 32.36 6,585,866 +0.60(+1.89%)
Aug 12, 2005 31.10 31.85 30.64 31.76 6,380,165 +0.60(+1.91%)
Aug 11, 2005 31.51 31.73 30.94 31.17 7,999,533 -0.35(-1.12%)
Aug 10, 2005 32.08 32.39 31.41 31.52 5,621,868 -0.36(-1.14%)
Aug 09, 2005 31.69 32.25 31.69 31.88 6,372,356 +0.31(+0.99%)
Aug 08, 2005 32.49 32.84 31.49 31.57 5,694,495 -0.70(-2.16%)
Aug 05, 2005 32.80 32.97 32.13 32.27 4,619,290 -0.53(-1.62%)
Aug 04, 2005 33.21 33.21 32.52 32.80 4,995,862 +10.66(+48.12%)
Aug 03, 2005 21.96 22.23 21.95 22.14 3,797,970 +0.18(+0.82%)
Aug 02, 2005 22.10 22.14 21.93 21.96 5,385,710 -0.14(-0.63%)
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.