Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 27.76 28.18 27.66 27.85 4,807,663 +0.26(+0.95%)
Sep 29, 2005 27.51 27.63 26.87 27.59 5,726,333 -0.01(-0.02%)
Sep 28, 2005 28.01 28.19 27.41 27.59 7,249,948 -0.41(-1.46%)
Sep 27, 2005 28.12 28.19 27.62 28.00 6,557,467 +0.07(+0.25%)
Sep 26, 2005 27.83 28.15 27.51 27.93 10,918,065 +0.47(+1.72%)
Sep 23, 2005 27.56 28.12 27.00 27.46 10,495,230 +0.46(+1.71%)
Sep 22, 2005 27.00 27.18 26.02 27.00 9,523,255 +0.77(+2.93%)
Sep 21, 2005 26.56 26.61 25.84 26.23 12,115,448 -0.33(-1.23%)
Sep 20, 2005 27.56 27.64 26.44 26.56 13,481,027 -0.47(-1.73%)
Sep 19, 2005 28.26 28.38 26.82 27.02 13,466,333 -1.23(-4.37%)
Sep 16, 2005 28.35 28.60 28.24 28.26 11,823,293 -0.08(-0.29%)
Sep 15, 2005 28.77 28.95 28.21 28.34 7,846,138 -0.36(-1.25%)
Sep 14, 2005 28.99 29.15 28.63 28.70 18,495,340 +0.04(+0.16%)
Sep 13, 2005 29.69 30.02 28.58 28.65 45,610,428 -3.56(-11.06%)
Sep 12, 2005 31.17 32.41 30.71 32.22 12,753,531 +1.00(+3.22%)
Sep 09, 2005 31.03 31.27 30.73 31.21 6,807,573 +0.62(+2.03%)
Sep 08, 2005 30.48 31.13 30.36 30.59 6,855,406 +0.04(+0.13%)
Sep 07, 2005 30.25 30.98 30.21 30.55 6,463,677 +0.35(+1.16%)
Sep 06, 2005 29.66 30.34 29.64 30.20 5,450,279 +0.70(+2.36%)
Sep 02, 2005 30.07 30.23 29.44 29.50 3,915,097 -0.55(-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.