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%)
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.