Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.09 23.25 23.05 23.14 1,138,579 +0.00(+0.00%)
Sep 29, 2005 23.09 23.14 22.94 23.14 984,438 +0.21(+0.93%)
Sep 28, 2005 23.08 23.08 22.84 22.93 925,977 +0.11(+0.47%)
Sep 27, 2005 22.70 22.88 22.68 22.82 1,771,687 +0.28(+1.23%)
Sep 26, 2005 22.50 22.58 22.35 22.55 2,323,025 +0.07(+0.31%)
Sep 23, 2005 22.48 22.58 22.34 22.48 759,992 -0.09(-0.38%)
Sep 22, 2005 22.63 22.70 22.53 22.56 1,299,112 -0.07(-0.31%)
Sep 21, 2005 22.59 22.75 22.49 22.63 1,610,967 +0.08(+0.35%)
Sep 20, 2005 22.92 22.92 22.51 22.55 1,131,248 -0.46(-1.99%)
Sep 19, 2005 23.08 23.09 22.94 23.01 545,134 -0.07(-0.30%)
Sep 16, 2005 23.19 23.19 23.04 23.08 487,425 -0.14(-0.62%)
Sep 15, 2005 23.40 23.41 23.16 23.22 457,725 -0.27(-1.13%)
Sep 14, 2005 23.49 23.60 23.45 23.49 911,690 +0.20(+0.85%)
Sep 13, 2005 23.46 23.46 23.27 23.29 880,674 -0.38(-1.60%)
Sep 12, 2005 23.59 23.73 23.50 23.67 718,825 +0.05(+0.20%)
Sep 09, 2005 23.57 23.65 23.47 23.62 931,992 +0.19(+0.79%)
Sep 08, 2005 23.66 23.70 23.41 23.43 1,370,355 -0.19(-0.79%)
Sep 07, 2005 23.75 23.75 23.59 23.62 1,300,240 -0.12(-0.49%)
Sep 06, 2005 23.75 23.81 23.59 23.74 1,103,051 +0.13(+0.54%)
Sep 02, 2005 23.70 23.70 23.51 23.61 668,635 -0.03(-0.11%)
Sep 01, 2005 23.74 23.79 23.52 23.64 829,544 -0.04(-0.16%)
Aug 31, 2005 23.51 23.75 23.38 23.67 1,246,102 +0.29(+1.23%)
Aug 30, 2005 23.44 23.48 23.30 23.39 912,254 -0.12(-0.52%)
Aug 29, 2005 23.47 23.55 23.42 23.51 1,217,342 -0.08(-0.34%)
Aug 26, 2005 23.81 23.81 23.53 23.59 820,709 -0.16(-0.69%)
Aug 25, 2005 23.73 23.84 23.56 23.75 1,317,346 -0.01(-0.05%)
Aug 24, 2005 23.95 24.11 23.75 23.76 840,823 -0.45(-1.85%)
Aug 23, 2005 24.30 24.39 24.06 24.21 936,503 -0.01(-0.02%)
Aug 22, 2005 24.43 24.47 24.12 24.22 903,231 +0.23(+0.98%)
Aug 19, 2005 24.18 24.19 23.96 23.98 480,094 +0.00(+0.00%)
Aug 18, 2005 24.04 24.10 23.95 23.98 1,482,390 -0.02(-0.09%)
Aug 17, 2005 23.97 24.17 23.86 24.00 533,104 +0.01(+0.04%)
Aug 16, 2005 24.08 24.08 23.92 23.99 526,524 -0.22(-0.90%)
Aug 15, 2005 24.11 24.22 23.84 24.21 964,888 +0.07(+0.31%)
Aug 12, 2005 24.42 24.44 23.98 24.14 588,557 -0.39(-1.58%)
Aug 11, 2005 24.40 24.66 24.20 24.52 817,702 +0.37(+1.54%)
Aug 10, 2005 24.43 24.63 24.09 24.15 1,231,440 +0.12(+0.49%)
Aug 09, 2005 24.11 24.24 23.95 24.03 895,336 +0.02(+0.07%)
Aug 08, 2005 23.93 24.16 23.82 24.02 1,168,656 +0.36(+1.51%)
Aug 05, 2005 23.98 23.98 23.43 23.66 1,566,228 -0.33(-1.37%)
Aug 04, 2005 24.22 24.29 23.93 23.99 1,204,935 -0.21(-0.88%)
Aug 03, 2005 24.29 24.29 24.05 24.20 1,062,448 -0.02(-0.07%)
Aug 02, 2005 24.37 24.38 24.13 24.22 1,407,575 +0.20(+0.82%)
Aug 01, 2005 23.82 24.10 23.78 24.02 1,467,728 +0.32(+1.37%)
Jul 29, 2005 23.75 23.83 23.63 23.70 765,068 -0.11(-0.45%)
Jul 28, 2005 23.81 23.91 23.75 23.81 1,208,507 +0.08(+0.34%)
Jul 27, 2005 23.97 23.99 23.67 23.73 760,744 -0.21(-0.89%)
Jul 26, 2005 23.91 24.00 23.82 23.94 607,355 +0.12(+0.49%)
Jul 25, 2005 23.91 24.06 23.79 23.82 582,918 -0.13(-0.56%)
Jul 22, 2005 24.19 24.20 23.90 23.95 1,007,559 -0.33(-1.36%)
Jul 21, 2005 24.62 24.68 24.10 24.28 2,281,858 -0.96(-3.79%)
Jul 20, 2005 24.94 25.27 24.85 25.24 660,928 +0.19(+0.74%)
Jul 19, 2005 24.78 25.16 24.78 25.06 786,309 +0.27(+1.07%)
Jul 18, 2005 24.90 25.05 24.68 24.79 888,381 -0.19(-0.75%)
Jul 15, 2005 24.88 24.98 24.65 24.98 500,772 +0.18(+0.73%)
Jul 14, 2005 24.87 25.04 24.77 24.80 643,822 -0.06(-0.24%)
Jul 13, 2005 25.06 25.08 24.75 24.85 798,716 +0.02(+0.06%)
Jul 12, 2005 24.76 24.89 24.54 24.84 603,971 +0.28(+1.13%)
Jul 11, 2005 24.23 24.62 24.23 24.56 568,255 +0.43(+1.79%)
Jul 08, 2005 23.50 24.13 23.49 24.13 787,437 +0.42(+1.77%)
Jul 07, 2005 23.00 23.72 22.94 23.71 1,785,410 +0.16(+0.68%)
Jul 06, 2005 23.26 23.69 23.23 23.55 785,745 +0.28(+1.19%)
Jul 05, 2005 23.18 23.35 23.00 23.27 1,224,109 +0.04(+0.18%)
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.