Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.08 23.24 23.04 23.14 1,138,869 +0.00(+0.00%)
Sep 29, 2005 23.08 23.14 22.93 23.14 984,688 +0.21(+0.93%)
Sep 28, 2005 23.07 23.07 22.83 22.92 926,213 +0.11(+0.47%)
Sep 27, 2005 22.70 22.87 22.67 22.82 1,772,139 +0.28(+1.23%)
Sep 26, 2005 22.50 22.57 22.34 22.54 2,323,617 +0.07(+0.31%)
Sep 23, 2005 22.47 22.58 22.33 22.47 760,186 -0.09(-0.38%)
Sep 22, 2005 22.62 22.70 22.52 22.56 1,299,443 -0.07(-0.31%)
Sep 21, 2005 22.59 22.75 22.48 22.62 1,611,377 +0.08(+0.35%)
Sep 20, 2005 22.91 22.91 22.51 22.54 1,131,536 -0.46(-1.99%)
Sep 19, 2005 23.08 23.09 22.93 23.00 545,273 -0.07(-0.30%)
Sep 16, 2005 23.19 23.19 23.03 23.07 487,549 -0.14(-0.62%)
Sep 15, 2005 23.39 23.40 23.15 23.21 457,841 -0.27(-1.13%)
Sep 14, 2005 23.49 23.60 23.45 23.48 911,923 +0.20(+0.85%)
Sep 13, 2005 23.45 23.45 23.27 23.28 880,898 -0.38(-1.60%)
Sep 12, 2005 23.58 23.73 23.50 23.66 719,009 +0.05(+0.20%)
Sep 09, 2005 23.57 23.64 23.46 23.61 932,229 +0.19(+0.79%)
Sep 08, 2005 23.66 23.69 23.40 23.43 1,370,705 -0.19(-0.79%)
Sep 07, 2005 23.74 23.74 23.58 23.61 1,300,571 -0.12(-0.49%)
Sep 06, 2005 23.75 23.80 23.58 23.73 1,103,333 +0.13(+0.54%)
Sep 02, 2005 23.69 23.69 23.51 23.60 668,806 -0.03(-0.11%)
Sep 01, 2005 23.73 23.78 23.51 23.63 829,756 -0.04(-0.16%)
Aug 31, 2005 23.51 23.74 23.37 23.67 1,246,420 +0.29(+1.23%)
Aug 30, 2005 23.43 23.47 23.29 23.38 912,487 -0.12(-0.52%)
Aug 29, 2005 23.46 23.54 23.41 23.50 1,217,652 -0.08(-0.34%)
Aug 26, 2005 23.80 23.80 23.52 23.58 820,918 -0.16(-0.69%)
Aug 25, 2005 23.72 23.84 23.55 23.75 1,317,681 -0.01(-0.04%)
Aug 24, 2005 23.94 24.11 23.74 23.76 841,037 -0.45(-1.85%)
Aug 23, 2005 24.29 24.38 24.05 24.20 936,742 -0.01(-0.02%)
Aug 22, 2005 24.43 24.46 24.11 24.21 903,462 +0.23(+0.98%)
Aug 19, 2005 24.17 24.19 23.95 23.98 480,216 +0.00(+0.00%)
Aug 18, 2005 24.03 24.10 23.95 23.98 1,482,768 -0.02(-0.09%)
Aug 17, 2005 23.96 24.17 23.85 24.00 533,240 +0.01(+0.04%)
Aug 16, 2005 24.07 24.08 23.91 23.99 526,659 -0.22(-0.90%)
Aug 15, 2005 24.10 24.21 23.84 24.20 965,134 +0.07(+0.31%)
Aug 12, 2005 24.41 24.44 23.97 24.13 588,707 -0.39(-1.58%)
Aug 11, 2005 24.39 24.66 24.19 24.52 817,910 +0.37(+1.54%)
Aug 10, 2005 24.42 24.62 24.09 24.15 1,231,754 +0.12(+0.49%)
Aug 09, 2005 24.10 24.23 23.94 24.03 895,564 +0.02(+0.07%)
Aug 08, 2005 23.93 24.16 23.82 24.01 1,168,953 +0.36(+1.51%)
Aug 05, 2005 23.97 23.98 23.42 23.66 1,566,627 -0.33(-1.37%)
Aug 04, 2005 24.21 24.28 23.93 23.99 1,205,242 -0.21(-0.88%)
Aug 03, 2005 24.28 24.28 24.04 24.20 1,062,719 -0.02(-0.07%)
Aug 02, 2005 24.36 24.37 24.12 24.21 1,407,934 +0.20(+0.82%)
Aug 01, 2005 23.82 24.10 23.78 24.02 1,468,102 +0.32(+1.37%)
Jul 29, 2005 23.75 23.82 23.62 23.69 765,263 -0.11(-0.45%)
Jul 28, 2005 23.80 23.90 23.75 23.80 1,208,815 +0.08(+0.34%)
Jul 27, 2005 23.96 23.99 23.67 23.72 760,938 -0.21(-0.89%)
Jul 26, 2005 23.91 23.99 23.82 23.93 607,510 +0.12(+0.49%)
Jul 25, 2005 23.91 24.06 23.78 23.82 583,066 -0.13(-0.56%)
Jul 22, 2005 24.18 24.19 23.90 23.95 1,007,816 -0.33(-1.36%)
Jul 21, 2005 24.61 24.67 24.09 24.28 2,282,440 -0.96(-3.79%)
Jul 20, 2005 24.93 25.26 24.84 25.24 661,097 +0.19(+0.74%)
Jul 19, 2005 24.78 25.16 24.78 25.05 786,510 +0.27(+1.07%)
Jul 18, 2005 24.89 25.04 24.68 24.78 888,608 -0.19(-0.75%)
Jul 15, 2005 24.87 24.97 24.64 24.97 500,899 +0.18(+0.73%)
Jul 14, 2005 24.86 25.03 24.77 24.79 643,986 -0.06(-0.24%)
Jul 13, 2005 25.06 25.08 24.74 24.85 798,919 +0.02(+0.06%)
Jul 12, 2005 24.76 24.88 24.53 24.83 604,125 +0.28(+1.13%)
Jul 11, 2005 24.22 24.61 24.22 24.56 568,400 +0.43(+1.79%)
Jul 08, 2005 23.50 24.12 23.49 24.12 787,638 +0.42(+1.77%)
Jul 07, 2005 23.00 23.71 22.94 23.70 1,785,865 +0.16(+0.68%)
Jul 06, 2005 23.25 23.68 23.23 23.54 785,946 +0.28(+1.19%)
Jul 05, 2005 23.17 23.34 22.99 23.27 1,224,421 +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.