Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.00 23.08 22.87 23.05 2,275,571 +0.18(+0.81%)
Sep 29, 2005 22.70 22.88 22.66 22.86 2,361,903 -0.02(-0.10%)
Sep 28, 2005 22.73 22.91 22.70 22.88 1,509,037 +0.05(+0.22%)
Sep 27, 2005 22.93 22.95 22.74 22.84 1,608,942 -0.18(-0.80%)
Sep 26, 2005 22.92 23.07 22.89 23.02 2,910,381 +0.25(+1.09%)
Sep 23, 2005 22.77 22.83 22.68 22.77 2,324,077 +0.41(+1.83%)
Sep 22, 2005 22.33 22.43 22.24 22.36 1,301,884 +0.05(+0.22%)
Sep 21, 2005 22.43 22.45 22.26 22.31 1,491,681 -0.09(-0.38%)
Sep 20, 2005 22.53 22.58 22.36 22.40 1,928,239 -0.07(-0.32%)
Sep 19, 2005 22.52 22.55 22.43 22.47 2,179,448 +0.16(+0.70%)
Sep 16, 2005 22.36 22.36 22.17 22.31 2,099,791 +0.01(+0.06%)
Sep 15, 2005 22.36 22.36 22.24 22.30 1,354,395 -0.17(-0.76%)
Sep 14, 2005 22.61 22.63 22.38 22.47 2,123,599 +0.19(+0.85%)
Sep 13, 2005 22.46 22.46 22.26 22.28 2,082,213 -0.30(-1.31%)
Sep 12, 2005 22.46 22.71 22.44 22.58 1,960,057 -0.14(-0.61%)
Sep 09, 2005 22.66 22.79 22.65 22.72 4,616,559 +0.22(+0.96%)
Sep 08, 2005 22.70 22.74 22.41 22.50 2,836,732 -0.19(-0.83%)
Sep 07, 2005 22.63 22.76 22.58 22.69 2,741,054 +0.13(+0.58%)
Sep 06, 2005 22.56 22.73 22.52 22.56 2,152,525 +0.27(+1.19%)
Sep 02, 2005 22.23 22.38 22.21 22.30 1,270,065 +0.07(+0.32%)
Sep 01, 2005 22.22 22.27 22.00 22.22 1,800,965 +0.33(+1.50%)
Aug 31, 2005 21.55 21.91 21.53 21.90 1,877,507 +0.30(+1.39%)
Aug 30, 2005 21.49 21.61 21.46 21.59 2,153,637 +0.20(+0.92%)
Aug 29, 2005 21.12 21.43 21.12 21.40 971,684 +0.08(+0.36%)
Aug 26, 2005 21.44 21.45 21.29 21.32 1,251,152 -0.17(-0.79%)
Aug 25, 2005 21.51 21.59 21.42 21.49 1,408,242 +0.23(+1.10%)
Aug 24, 2005 21.41 21.43 21.22 21.26 1,544,415 -0.13(-0.59%)
Aug 23, 2005 21.52 21.55 21.38 21.38 3,358,509 -0.32(-1.49%)
Aug 22, 2005 21.73 21.77 21.59 21.71 1,898,200 +0.04(+0.19%)
Aug 19, 2005 21.66 21.82 21.66 21.67 2,179,893 -0.04(-0.17%)
Aug 18, 2005 21.74 21.79 21.68 21.70 2,649,381 +0.17(+0.79%)
Aug 17, 2005 21.66 21.71 21.51 21.53 2,196,359 +0.06(+0.29%)
Aug 16, 2005 21.57 21.59 21.47 21.47 1,726,870 -0.03(-0.15%)
Aug 15, 2005 21.47 21.60 21.42 21.50 3,637,087 -0.02(-0.08%)
Aug 12, 2005 21.43 21.59 21.42 21.52 4,218,718 -0.01(-0.04%)
Aug 11, 2005 21.42 21.62 21.41 21.53 1,033,318 +0.12(+0.57%)
Aug 10, 2005 21.43 21.55 21.40 21.41 2,905,264 -0.04(-0.19%)
Aug 09, 2005 21.39 21.48 21.36 21.45 2,300,269 -0.10(-0.46%)
Aug 08, 2005 21.59 21.64 21.51 21.55 1,483,226 +0.14(+0.65%)
Aug 05, 2005 21.51 21.54 21.35 21.41 1,262,500 -0.13(-0.63%)
Aug 04, 2005 21.61 21.63 21.48 21.54 2,172,551 -0.03(-0.15%)
Aug 03, 2005 21.44 21.59 21.44 21.57 2,875,893 +0.07(+0.31%)
Aug 02, 2005 21.40 21.54 21.39 21.50 2,672,300 +0.14(+0.67%)
Aug 01, 2005 21.32 21.46 21.30 21.36 3,848,690 +0.04(+0.19%)
Jul 29, 2005 21.46 21.55 21.28 21.32 1,983,198 -0.09(-0.44%)
Jul 28, 2005 21.17 21.47 21.06 21.42 5,023,301 +0.32(+1.53%)
Jul 27, 2005 21.03 21.10 20.90 21.09 2,570,837 +0.21(+0.99%)
Jul 26, 2005 20.90 20.92 20.76 20.88 3,175,164 -0.16(-0.77%)
Jul 25, 2005 20.98 21.10 20.92 21.05 2,618,676 +0.15(+0.71%)
Jul 22, 2005 20.85 20.93 20.80 20.90 2,961,335 -0.22(-1.06%)
Jul 21, 2005 21.02 21.21 20.90 21.12 2,436,888 -0.02(-0.09%)
Jul 20, 2005 21.05 21.18 20.88 21.14 3,473,544 +0.02(+0.11%)
Jul 19, 2005 21.12 21.21 21.02 21.12 4,728,480 -0.29(-1.36%)
Jul 18, 2005 21.37 21.50 21.33 21.41 2,049,059 -0.16(-0.73%)
Jul 15, 2005 21.46 21.68 21.42 21.57 1,821,658 -0.23(-1.05%)
Jul 14, 2005 21.84 21.88 21.62 21.80 2,755,739 -0.05(-0.23%)
Jul 13, 2005 21.68 21.92 21.64 21.85 1,631,193 +0.19(+0.87%)
Jul 12, 2005 21.77 21.84 21.66 21.66 3,115,754 -0.09(-0.39%)
Jul 11, 2005 21.59 21.81 21.59 21.74 1,058,462 +0.06(+0.29%)
Jul 08, 2005 21.44 21.77 21.42 21.68 2,011,011 +0.01(+0.04%)
Jul 07, 2005 21.13 21.68 21.13 21.67 2,051,062 +0.09(+0.40%)
Jul 06, 2005 21.65 21.75 21.55 21.59 1,157,254 -0.01(-0.04%)
Jul 05, 2005 21.45 21.60 21.36 21.59 1,760,246 -0.09(-0.39%)
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.