Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.31 22.92 22.27 22.54 3,501,362 +0.34(+1.54%)
Sep 29, 2005 21.83 22.31 21.60 22.20 2,884,890 +0.24(+1.11%)
Sep 28, 2005 22.44 22.64 21.84 21.96 2,276,030 -0.47(-2.11%)
Sep 27, 2005 22.30 22.61 22.00 22.43 2,830,992 +0.17(+0.77%)
Sep 26, 2005 22.67 22.99 22.08 22.26 3,045,364 -0.30(-1.34%)
Sep 23, 2005 22.47 22.70 21.96 22.56 3,262,934 +0.31(+1.39%)
Sep 22, 2005 21.73 22.39 21.41 22.25 5,299,166 +0.58(+2.67%)
Sep 21, 2005 22.13 22.13 21.08 21.67 7,086,312 -0.45(-2.05%)
Sep 20, 2005 22.90 23.05 22.11 22.13 4,069,570 -0.77(-3.36%)
Sep 19, 2005 23.32 23.41 22.69 22.90 3,459,797 -0.67(-2.84%)
Sep 16, 2005 24.22 24.30 23.56 23.57 6,004,858 -0.56(-2.31%)
Sep 15, 2005 24.13 24.31 23.93 24.12 1,905,903 +0.12(+0.49%)
Sep 14, 2005 24.31 24.41 23.94 24.01 2,897,831 -0.14(-0.60%)
Sep 13, 2005 24.20 24.42 24.05 24.15 2,802,825 -0.05(-0.19%)
Sep 12, 2005 24.41 24.52 24.01 24.20 3,565,308 -0.03(-0.11%)
Sep 09, 2005 24.38 24.45 24.14 24.22 5,076,267 -0.16(-0.65%)
Sep 08, 2005 23.97 24.62 23.84 24.38 5,501,358 +0.41(+1.73%)
Sep 07, 2005 23.15 23.97 23.11 23.97 5,707,965 +0.98(+4.26%)
Sep 06, 2005 21.79 23.03 21.76 22.99 4,554,649 +1.25(+5.74%)
Sep 02, 2005 21.71 21.94 21.51 21.74 2,064,703 +0.18(+0.82%)
Sep 01, 2005 21.56 22.66 21.27 21.56 4,372,249 -0.49(-2.23%)
Aug 31, 2005 21.64 22.09 21.50 22.06 3,931,781 +0.33(+1.51%)
Aug 30, 2005 21.77 21.77 21.23 21.73 3,889,303 -0.06(-0.27%)
Aug 29, 2005 21.25 21.81 21.21 21.79 2,244,514 +0.20(+0.91%)
Aug 26, 2005 22.17 22.19 21.48 21.59 2,931,022 -0.58(-2.64%)
Aug 25, 2005 22.01 22.30 21.92 22.17 2,616,620 +0.28(+1.29%)
Aug 24, 2005 21.86 22.41 21.72 21.89 3,098,196 +0.07(+0.33%)
Aug 23, 2005 21.90 22.27 21.64 21.82 3,029,073 +0.03(+0.12%)
Aug 22, 2005 22.09 22.20 21.58 21.79 3,089,365 -0.24(-1.10%)
Aug 19, 2005 22.46 22.49 21.89 22.04 3,934,674 -0.32(-1.44%)
Aug 18, 2005 22.53 22.67 22.12 22.36 3,980,959 -0.17(-0.76%)
Aug 17, 2005 21.67 22.82 21.42 22.53 9,956,281 +2.09(+10.22%)
Aug 16, 2005 21.28 21.29 20.33 20.44 3,959,796 -0.97(-4.54%)
Aug 15, 2005 21.33 21.55 21.11 21.41 2,456,602 +0.13(+0.62%)
Aug 12, 2005 20.82 21.41 20.82 21.28 2,833,124 +0.32(+1.50%)
Aug 11, 2005 21.36 21.39 20.79 20.97 4,052,670 -0.28(-1.30%)
Aug 10, 2005 21.61 22.12 21.05 21.24 5,913,050 -0.08(-0.37%)
Aug 09, 2005 20.96 21.46 20.96 21.32 5,142,497 +0.38(+1.82%)
Aug 08, 2005 21.04 21.67 20.82 20.94 4,827,943 -0.07(-0.34%)
Aug 05, 2005 21.97 21.97 20.93 21.01 7,648,582 -0.96(-4.36%)
Aug 04, 2005 22.53 23.32 21.81 21.97 9,556,008 -1.97(-8.23%)
Aug 03, 2005 24.28 24.30 23.78 23.94 2,201,426 -0.34(-1.38%)
Aug 02, 2005 24.24 24.43 24.14 24.28 1,579,929 +0.09(+0.35%)
Aug 01, 2005 24.93 24.93 23.90 24.19 1,949,904 -0.12(-0.49%)
Jul 29, 2005 24.56 24.58 24.21 24.31 2,202,948 -0.25(-1.02%)
Jul 28, 2005 24.31 24.60 24.00 24.56 1,966,499 +0.40(+1.66%)
Jul 27, 2005 23.66 24.20 23.53 24.16 3,607,330 +0.60(+2.57%)
Jul 26, 2005 23.76 23.83 23.43 23.55 3,227,459 -0.20(-0.86%)
Jul 25, 2005 24.39 24.40 23.66 23.76 2,516,285 -0.64(-2.61%)
Jul 22, 2005 23.97 24.39 23.77 24.39 1,767,962 +0.48(+2.01%)
Jul 21, 2005 24.30 24.30 23.73 23.91 2,029,989 -0.33(-1.38%)
Jul 20, 2005 24.31 24.37 23.68 24.25 2,407,272 -0.07(-0.27%)
Jul 19, 2005 23.87 24.35 23.79 24.31 2,685,743 +0.55(+2.29%)
Jul 18, 2005 23.66 23.93 23.59 23.77 3,228,981 +0.12(+0.53%)
Jul 15, 2005 23.49 23.74 23.49 23.64 2,699,446 +0.16(+0.67%)
Jul 14, 2005 23.74 23.81 23.40 23.49 2,224,264 -0.10(-0.42%)
Jul 13, 2005 23.69 23.80 23.47 23.59 2,247,711 +0.03(+0.11%)
Jul 12, 2005 23.35 23.60 23.22 23.56 2,045,367 +0.27(+1.16%)
Jul 11, 2005 23.51 23.60 23.17 23.29 2,561,352 -0.06(-0.25%)
Jul 08, 2005 23.41 23.53 23.22 23.35 2,507,302 -0.01(-0.03%)
Jul 07, 2005 22.82 23.37 22.66 23.36 3,058,001 +0.47(+2.04%)
Jul 06, 2005 23.05 23.18 22.78 22.89 3,075,054 -0.09(-0.40%)
Jul 05, 2005 22.56 23.41 22.54 22.98 3,366,314 +0.61(+2.73%)
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.