Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.27 29.27 29.00 29.14 36,900 -0.13(-0.44%)
Sep 29, 2005 28.88 29.30 28.49 29.27 45,300 +0.56(+1.95%)
Sep 28, 2005 29.19 29.19 28.46 28.71 75,800 -0.48(-1.64%)
Sep 27, 2005 29.04 29.33 28.74 29.19 80,700 +0.28(+0.97%)
Sep 26, 2005 28.91 28.91 28.62 28.91 66,900 +0.10(+0.35%)
Sep 23, 2005 28.81 28.88 28.48 28.81 27,000 -0.05(-0.17%)
Sep 22, 2005 28.90 29.00 28.50 28.86 51,800 +0.19(+0.66%)
Sep 21, 2005 29.00 29.08 28.55 28.67 49,100 -0.38(-1.31%)
Sep 20, 2005 29.67 29.82 29.00 29.05 47,300 -0.55(-1.86%)
Sep 19, 2005 29.70 29.84 29.55 29.60 48,700 -0.18(-0.60%)
Sep 16, 2005 29.56 29.78 29.30 29.78 128,500 +0.42(+1.43%)
Sep 15, 2005 29.27 29.63 28.96 29.36 41,100 +0.15(+0.51%)
Sep 14, 2005 29.44 29.58 29.08 29.21 39,800 -0.22(-0.75%)
Sep 13, 2005 29.63 29.85 29.39 29.43 54,300 -0.30(-1.01%)
Sep 12, 2005 29.72 29.85 29.30 29.73 40,000 -0.12(-0.40%)
Sep 09, 2005 29.37 29.87 29.33 29.85 39,100 +0.46(+1.57%)
Sep 08, 2005 29.51 29.51 29.20 29.39 36,400 -0.25(-0.84%)
Sep 07, 2005 29.80 29.80 28.99 29.64 31,700 -0.26(-0.87%)
Sep 06, 2005 29.88 29.96 29.74 29.90 50,700 +0.16(+0.54%)
Sep 02, 2005 29.89 29.89 29.65 29.74 48,700 -0.05(-0.17%)
Sep 01, 2005 29.43 29.87 29.43 29.79 68,000 +0.33(+1.12%)
Aug 31, 2005 28.90 29.56 28.74 29.46 53,600 +0.69(+2.40%)
Aug 30, 2005 28.53 28.93 28.31 28.77 60,000 +0.19(+0.66%)
Aug 29, 2005 28.00 28.61 27.84 28.58 36,700 +0.57(+2.03%)
Aug 26, 2005 28.94 28.94 27.95 28.01 85,000 -0.93(-3.21%)
Aug 25, 2005 28.64 28.97 28.34 28.94 100,700 +0.34(+1.19%)
Aug 24, 2005 28.61 28.99 28.14 28.60 72,700 -0.03(-0.10%)
Aug 23, 2005 28.79 28.85 28.10 28.63 62,000 -0.17(-0.59%)
Aug 22, 2005 28.64 28.82 28.40 28.80 36,200 +0.26(+0.91%)
Aug 19, 2005 28.61 28.93 28.45 28.54 42,700 -0.07(-0.24%)
Aug 18, 2005 28.09 28.84 27.52 28.61 103,500 +0.48(+1.71%)
Aug 17, 2005 28.65 28.80 28.00 28.13 81,500 -0.60(-2.09%)
Aug 16, 2005 29.32 29.32 28.63 28.73 76,500 -0.69(-2.35%)
Aug 15, 2005 29.39 29.42 29.00 29.42 84,200 +0.03(+0.10%)
Aug 12, 2005 29.40 29.51 29.02 29.39 60,300 -0.13(-0.44%)
Aug 11, 2005 29.55 29.80 29.21 29.52 51,100 -0.10(-0.34%)
Aug 10, 2005 29.52 29.85 28.95 29.62 118,300 +0.24(+0.82%)
Aug 09, 2005 29.21 29.62 29.02 29.38 58,100 +0.25(+0.86%)
Aug 08, 2005 29.00 29.54 28.86 29.13 89,700 +0.00(+0.00%)
Aug 05, 2005 29.50 29.76 28.99 29.13 70,300 -0.52(-1.75%)
Aug 04, 2005 29.53 29.80 29.25 29.65 149,600 +0.37(+1.26%)
Aug 03, 2005 29.25 29.59 29.09 29.28 89,900 -0.12(-0.41%)
Aug 02, 2005 29.38 29.49 29.00 29.40 54,400 +0.08(+0.27%)
Aug 01, 2005 29.43 29.64 29.23 29.32 57,900 -0.05(-0.17%)
Jul 29, 2005 29.46 29.65 29.18 29.37 93,900 +0.01(+0.03%)
Jul 28, 2005 29.51 29.59 29.31 29.36 79,900 -0.11(-0.37%)
Jul 27, 2005 29.52 29.67 28.95 29.47 53,500 -0.01(-0.03%)
Jul 26, 2005 29.39 29.64 29.05 29.48 62,300 +0.18(+0.61%)
Jul 25, 2005 29.72 29.97 29.30 29.30 63,100 -0.44(-1.48%)
Jul 22, 2005 29.13 29.75 28.97 29.74 71,000 +0.63(+2.16%)
Jul 21, 2005 29.74 29.85 29.01 29.11 64,900 -0.76(-2.54%)
Jul 20, 2005 29.68 30.00 29.29 29.87 59,900 +0.05(+0.17%)
Jul 19, 2005 29.10 29.87 28.92 29.82 140,100 +1.12(+3.90%)
Jul 18, 2005 29.40 29.40 28.54 28.70 148,500 -0.86(-2.91%)
Jul 15, 2005 29.25 29.70 29.25 29.56 103,600 +0.06(+0.20%)
Jul 14, 2005 30.09 30.10 29.30 29.50 87,700 -0.40(-1.34%)
Jul 13, 2005 30.10 30.39 29.81 29.90 98,100 -0.25(-0.83%)
Jul 12, 2005 30.74 30.76 29.93 30.15 84,800 -0.70(-2.27%)
Jul 11, 2005 30.89 31.20 30.60 30.85 92,600 +0.01(+0.03%)
Jul 08, 2005 30.99 31.20 30.18 30.84 93,300 -0.08(-0.26%)
Jul 07, 2005 31.00 31.15 30.62 30.92 65,900 -0.41(-1.31%)
Jul 06, 2005 32.20 32.38 31.05 31.33 76,300 -0.67(-2.09%)
Jul 05, 2005 30.85 32.01 30.85 32.00 102,300 +1.21(+3.93%)
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.