Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.49 28.99 28.44 28.85 4,430,443 +0.25(+0.88%)
Sep 29, 2005 28.18 28.89 28.00 28.60 6,019,565 +0.39(+1.39%)
Sep 28, 2005 28.33 28.50 27.99 28.20 4,996,619 -0.13(-0.45%)
Sep 27, 2005 28.29 28.50 27.98 28.33 3,844,784 +0.10(+0.37%)
Sep 26, 2005 28.54 28.81 28.03 28.23 6,309,002 +0.06(+0.20%)
Sep 23, 2005 28.44 28.77 28.12 28.17 6,556,171 -0.18(-0.63%)
Sep 22, 2005 27.82 28.48 27.58 28.35 7,899,515 +0.63(+2.26%)
Sep 21, 2005 28.40 28.52 27.52 27.72 12,856,303 -0.97(-3.37%)
Sep 20, 2005 29.61 29.63 28.39 28.69 9,604,830 -0.90(-3.03%)
Sep 19, 2005 29.58 30.29 29.50 29.58 4,522,631 -0.63(-2.07%)
Sep 16, 2005 29.95 30.26 29.79 30.21 7,093,126 +0.44(+1.47%)
Sep 15, 2005 30.02 30.41 29.68 29.77 3,716,416 -0.16(-0.54%)
Sep 14, 2005 30.82 30.97 29.93 29.94 3,773,816 -0.74(-2.42%)
Sep 13, 2005 31.11 31.11 30.63 30.68 4,066,037 -0.44(-1.42%)
Sep 12, 2005 30.90 31.18 30.64 31.12 5,873,454 +0.79(+2.62%)
Sep 09, 2005 30.81 30.82 30.15 30.33 5,043,409 -0.34(-1.11%)
Sep 08, 2005 30.11 30.72 30.11 30.67 6,296,652 +0.37(+1.21%)
Sep 07, 2005 29.78 30.34 29.61 30.30 6,160,109 +0.44(+1.48%)
Sep 06, 2005 29.69 30.13 29.64 29.86 5,290,579 +0.42(+1.43%)
Sep 02, 2005 29.69 29.87 29.32 29.44 5,255,269 -0.10(-0.35%)
Sep 01, 2005 30.67 30.71 29.47 29.54 7,648,693 -0.62(-2.04%)
Aug 31, 2005 30.52 30.68 29.83 30.15 9,467,765 -0.31(-1.02%)
Aug 30, 2005 31.17 31.17 30.17 30.46 5,703,514 -0.69(-2.21%)
Aug 29, 2005 31.25 31.35 30.98 31.15 4,516,195 -0.38(-1.20%)
Aug 26, 2005 32.48 32.42 31.53 31.53 4,565,594 -0.94(-2.90%)
Aug 25, 2005 32.17 32.61 31.84 32.48 5,417,556 +0.28(+0.87%)
Aug 24, 2005 32.09 32.40 31.94 32.19 5,124,292 +0.16(+0.50%)
Aug 23, 2005 32.01 32.23 31.77 32.03 3,581,438 -0.06(-0.20%)
Aug 22, 2005 31.89 32.16 31.73 32.10 4,114,392 +0.24(+0.74%)
Aug 19, 2005 31.82 32.03 31.49 31.86 6,188,983 +0.34(+1.08%)
Aug 18, 2005 31.27 31.61 30.94 31.52 5,777,787 +0.21(+0.68%)
Aug 17, 2005 30.80 31.76 30.76 31.31 6,870,656 +0.63(+2.06%)
Aug 16, 2005 31.76 31.76 30.68 30.68 7,007,548 -1.22(-3.84%)
Aug 15, 2005 32.19 32.31 31.63 31.90 4,421,398 -0.29(-0.91%)
Aug 12, 2005 31.62 32.36 31.05 32.19 9,552,126 +0.72(+2.28%)
Aug 11, 2005 32.19 32.48 31.46 31.48 9,039,697 -0.09(-0.27%)
Aug 10, 2005 31.59 32.19 31.44 31.56 4,287,115 +0.14(+0.46%)
Aug 09, 2005 31.73 31.91 31.22 31.42 3,489,771 -0.09(-0.29%)
Aug 08, 2005 31.71 31.76 31.48 31.51 4,752,755 +0.29(+0.92%)
Aug 05, 2005 31.98 32.14 31.19 31.22 4,455,838 -0.76(-2.37%)
Aug 04, 2005 31.76 32.19 31.48 31.98 7,372,997 -0.46(-1.42%)
Aug 03, 2005 32.77 33.01 32.22 32.44 3,214,771 -0.48(-1.47%)
Aug 02, 2005 32.78 33.02 32.46 32.92 3,829,477 +0.13(+0.39%)
Aug 01, 2005 32.46 32.87 32.41 32.80 4,245,544 +0.40(+1.24%)
Jul 29, 2005 32.21 32.49 32.15 32.40 3,301,567 +0.17(+0.54%)
Jul 28, 2005 32.31 32.33 31.66 32.22 5,243,963 +0.04(+0.12%)
Jul 27, 2005 32.25 32.25 31.77 32.18 3,684,411 -0.01(-0.04%)
Jul 26, 2005 32.34 32.52 32.16 32.19 3,203,465 -0.10(-0.30%)
Jul 25, 2005 32.76 32.87 32.24 32.29 2,389,770 -0.45(-1.37%)
Jul 22, 2005 32.80 32.89 32.33 32.74 4,346,603 +0.05(+0.14%)
Jul 21, 2005 33.58 33.58 32.65 32.70 4,273,374 -1.02(-3.02%)
Jul 20, 2005 33.66 33.77 33.35 33.71 6,230,207 +0.37(+1.12%)
Jul 19, 2005 33.34 33.43 33.16 33.34 6,131,930 -0.06(-0.17%)
Jul 18, 2005 33.00 33.45 32.93 33.40 4,928,609 +0.38(+1.15%)
Jul 15, 2005 32.99 33.06 32.81 33.02 2,985,343 +0.07(+0.23%)
Jul 14, 2005 33.10 33.27 32.81 32.94 4,384,870 -0.10(-0.30%)
Jul 13, 2005 33.40 33.40 32.94 33.04 2,688,079 -0.26(-0.79%)
Jul 12, 2005 33.17 33.41 32.97 33.30 3,527,169 +0.14(+0.42%)
Jul 11, 2005 33.77 33.79 32.99 33.17 4,908,084 -0.31(-0.93%)
Jul 08, 2005 33.45 33.86 33.22 33.48 4,841,986 -0.08(-0.24%)
Jul 07, 2005 32.48 33.63 32.48 33.56 9,583,087 +0.53(+1.60%)
Jul 06, 2005 32.97 33.23 32.75 33.03 5,433,906 -0.02(-0.05%)
Jul 05, 2005 31.94 33.10 31.94 33.05 5,566,623 +0.98(+3.07%)
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.