Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.91 32.12 31.77 32.06 1,610,710 +0.09(+0.28%)
Sep 29, 2005 31.01 31.97 31.00 31.97 2,967,726 +0.94(+3.03%)
Sep 28, 2005 31.21 31.44 31.00 31.03 1,089,723 -0.16(-0.53%)
Sep 27, 2005 31.21 31.35 30.86 31.19 3,683,346 -0.13(-0.43%)
Sep 26, 2005 31.21 31.80 30.82 31.32 1,156,426 +0.19(+0.62%)
Sep 23, 2005 31.13 31.76 30.56 31.13 2,607,802 +0.04(+0.14%)
Sep 22, 2005 31.09 31.18 30.12 31.09 6,481,744 +0.22(+0.73%)
Sep 21, 2005 31.64 31.74 30.67 30.86 7,644,831 -0.88(-2.78%)
Sep 20, 2005 31.89 32.22 31.71 31.74 1,675,141 -0.21(-0.65%)
Sep 19, 2005 31.62 32.07 31.62 31.95 1,901,776 +0.15(+0.47%)
Sep 16, 2005 31.62 31.86 30.95 31.80 4,350,904 +0.19(+0.61%)
Sep 15, 2005 31.80 32.12 31.37 31.61 5,963,403 -1.02(-3.11%)
Sep 14, 2005 32.70 33.22 32.30 32.62 2,210,470 -0.24(-0.73%)
Sep 13, 2005 31.86 33.10 31.41 32.86 4,996,164 +1.00(+3.14%)
Sep 12, 2005 31.58 32.10 31.22 31.86 2,427,000 +0.36(+1.14%)
Sep 09, 2005 30.41 31.58 30.09 31.50 4,227,099 +1.45(+4.82%)
Sep 08, 2005 30.03 30.22 29.98 30.06 1,309,485 -0.12(-0.40%)
Sep 07, 2005 30.23 30.43 29.92 30.18 2,540,686 -0.10(-0.35%)
Sep 06, 2005 29.97 30.53 29.86 30.28 1,619,099 +0.33(+1.10%)
Sep 02, 2005 30.26 30.46 29.76 29.95 1,543,357 -0.24(-0.79%)
Sep 01, 2005 29.71 30.55 29.65 30.19 2,021,982 +0.48(+1.61%)
Aug 31, 2005 29.77 29.88 29.59 29.71 1,604,100 -0.07(-0.25%)
Aug 30, 2005 29.95 30.10 29.68 29.79 1,902,817 -0.24(-0.80%)
Aug 29, 2005 29.76 30.31 29.64 30.03 863,364 +0.15(+0.50%)
Aug 26, 2005 30.10 30.25 29.79 29.88 949,270 -0.25(-0.84%)
Aug 25, 2005 30.23 30.32 29.91 30.13 1,074,629 -0.12(-0.39%)
Aug 24, 2005 30.67 30.77 30.22 30.25 1,086,872 -0.36(-1.17%)
Aug 23, 2005 30.23 30.61 30.07 30.61 695,349 +0.27(+0.89%)
Aug 22, 2005 30.53 30.88 30.06 30.34 1,338,101 -0.15(-0.49%)
Aug 19, 2005 30.43 30.76 30.16 30.49 1,245,365 -0.12(-0.39%)
Aug 18, 2005 30.58 30.82 30.31 30.61 1,411,964 +0.10(+0.34%)
Aug 17, 2005 30.31 30.61 30.31 30.50 1,263,456 +0.21(+0.69%)
Aug 16, 2005 30.40 30.61 30.16 30.29 2,137,985 -0.21(-0.69%)
Aug 15, 2005 30.18 30.68 30.18 30.50 1,834,924 +0.19(+0.64%)
Aug 12, 2005 30.01 30.40 29.88 30.31 1,293,717 +0.19(+0.64%)
Aug 11, 2005 29.89 30.25 29.73 30.12 1,331,328 +0.07(+0.25%)
Aug 10, 2005 29.88 30.25 29.82 30.04 1,129,033 +0.22(+0.75%)
Aug 09, 2005 29.25 30.10 29.13 29.82 1,897,549 +0.67(+2.31%)
Aug 08, 2005 29.29 29.77 29.13 29.14 2,582,429 -0.19(-0.66%)
Aug 05, 2005 29.41 29.46 28.53 29.34 1,663,640 -0.07(-0.25%)
Aug 04, 2005 29.86 29.86 29.29 29.41 1,090,840 -0.45(-1.50%)
Aug 03, 2005 29.77 30.00 29.68 29.86 1,247,959 +0.15(+0.50%)
Aug 02, 2005 29.73 29.85 29.49 29.71 851,547 +0.04(+0.15%)
Aug 01, 2005 29.06 29.77 29.06 29.67 1,791,804 +0.51(+1.74%)
Jul 29, 2005 29.43 29.47 29.01 29.16 914,163 -0.24(-0.81%)
Jul 28, 2005 29.14 29.58 29.14 29.40 1,273,461 +0.28(+0.97%)
Jul 27, 2005 29.07 29.13 28.52 29.11 1,672,864 +0.27(+0.93%)
Jul 26, 2005 29.04 29.13 28.59 28.85 1,662,504 -0.24(-0.82%)
Jul 25, 2005 29.19 29.44 28.97 29.09 2,066,568 -0.18(-0.61%)
Jul 22, 2005 29.43 29.61 29.23 29.26 920,706 -0.12(-0.41%)
Jul 21, 2005 29.85 29.86 29.14 29.38 1,574,064 -0.33(-1.11%)
Jul 20, 2005 29.71 30.00 29.53 29.71 2,524,056 -0.10(-0.35%)
Jul 19, 2005 29.55 29.86 29.46 29.82 2,238,128 +0.33(+1.11%)
Jul 18, 2005 28.92 29.61 28.92 29.49 3,115,111 +0.34(+1.18%)
Jul 15, 2005 28.50 29.14 28.46 29.14 3,205,973 +0.64(+2.25%)
Jul 14, 2005 28.67 28.94 28.43 28.50 4,209,032 -0.07(-0.26%)
Jul 13, 2005 28.67 28.77 28.31 28.58 3,137,160 -0.21(-0.73%)
Jul 12, 2005 28.40 29.19 27.91 28.79 9,955,463 +0.55(+1.96%)
Jul 11, 2005 27.70 28.35 27.70 28.23 6,527,833 +0.34(+1.23%)
Jul 08, 2005 27.26 28.05 27.17 27.89 4,008,732 +0.64(+2.36%)
Jul 07, 2005 27.32 27.61 27.10 27.25 6,190,196 -0.46(-1.67%)
Jul 06, 2005 27.77 28.01 27.62 27.71 4,214,175 -0.13(-0.48%)
Jul 05, 2005 28.05 28.17 27.77 27.85 4,506,938 -0.13(-0.48%)
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.