Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.06 25.15 24.93 25.12 2,087,970 +0.20(+0.81%)
Sep 29, 2005 24.74 24.93 24.70 24.92 2,167,186 -0.02(-0.10%)
Sep 28, 2005 24.77 24.97 24.74 24.94 1,384,630 +0.05(+0.22%)
Sep 27, 2005 24.98 25.01 24.78 24.89 1,476,299 -0.20(-0.80%)
Sep 26, 2005 24.98 25.14 24.95 25.09 2,670,446 +0.27(+1.09%)
Sep 23, 2005 24.82 24.88 24.72 24.82 2,132,478 +0.45(+1.83%)
Sep 22, 2005 24.33 24.45 24.24 24.37 1,194,555 +0.05(+0.22%)
Sep 21, 2005 24.45 24.47 24.27 24.32 1,368,706 -0.09(-0.38%)
Sep 20, 2005 24.55 24.61 24.37 24.41 1,769,273 -0.08(-0.32%)
Sep 19, 2005 24.54 24.58 24.45 24.49 1,999,772 +0.17(+0.70%)
Sep 16, 2005 24.37 24.37 24.17 24.32 1,926,682 +0.01(+0.06%)
Sep 15, 2005 24.37 24.37 24.24 24.30 1,242,737 -0.19(-0.76%)
Sep 14, 2005 24.64 24.67 24.39 24.49 1,948,527 +0.21(+0.85%)
Sep 13, 2005 24.48 24.48 24.26 24.28 1,910,553 -0.32(-1.31%)
Sep 12, 2005 24.48 24.75 24.45 24.61 1,798,468 -0.15(-0.61%)
Sep 09, 2005 24.70 24.84 24.68 24.76 4,235,965 +0.24(+0.96%)
Sep 08, 2005 24.74 24.78 24.43 24.52 2,602,868 -0.21(-0.83%)
Sep 07, 2005 24.66 24.80 24.61 24.73 2,515,079 +0.14(+0.58%)
Sep 06, 2005 24.59 24.77 24.54 24.59 1,975,068 +0.29(+1.19%)
Sep 02, 2005 24.23 24.39 24.21 24.30 1,165,360 +0.08(+0.32%)
Sep 01, 2005 24.22 24.27 23.98 24.22 1,652,492 +0.36(+1.50%)
Aug 31, 2005 23.49 23.87 23.46 23.86 1,722,723 +0.33(+1.39%)
Aug 30, 2005 23.42 23.55 23.39 23.54 1,976,089 +0.22(+0.92%)
Aug 29, 2005 23.02 23.35 23.02 23.32 891,578 +0.08(+0.36%)
Aug 26, 2005 23.36 23.38 23.20 23.24 1,148,006 -0.19(-0.79%)
Aug 25, 2005 23.44 23.54 23.34 23.42 1,292,145 +0.25(+1.10%)
Aug 24, 2005 23.33 23.36 23.12 23.17 1,417,092 -0.14(-0.59%)
Aug 23, 2005 23.45 23.48 23.30 23.30 3,081,630 -0.35(-1.49%)
Aug 22, 2005 23.68 23.73 23.54 23.66 1,741,711 +0.04(+0.19%)
Aug 19, 2005 23.61 23.78 23.60 23.61 2,000,180 -0.04(-0.17%)
Aug 18, 2005 23.70 23.75 23.63 23.65 2,430,964 +0.19(+0.79%)
Aug 17, 2005 23.60 23.66 23.44 23.47 2,015,288 +0.07(+0.29%)
Aug 16, 2005 23.51 23.53 23.40 23.40 1,584,505 -0.03(-0.15%)
Aug 15, 2005 23.40 23.55 23.35 23.43 3,337,241 -0.02(-0.08%)
Aug 12, 2005 23.35 23.54 23.34 23.45 3,870,922 -0.01(-0.04%)
Aug 11, 2005 23.34 23.56 23.33 23.46 948,131 +0.13(+0.57%)
Aug 10, 2005 23.35 23.49 23.32 23.33 2,665,751 -0.04(-0.19%)
Aug 09, 2005 23.31 23.41 23.28 23.37 2,110,632 -0.11(-0.46%)
Aug 08, 2005 23.53 23.58 23.45 23.48 1,360,947 +0.15(+0.65%)
Aug 05, 2005 23.44 23.48 23.27 23.33 1,158,418 -0.15(-0.63%)
Aug 04, 2005 23.55 23.57 23.41 23.48 1,993,443 -0.03(-0.15%)
Aug 03, 2005 23.37 23.54 23.37 23.51 2,638,801 +0.07(+0.31%)
Aug 02, 2005 23.32 23.47 23.31 23.44 2,451,992 +0.16(+0.67%)
Aug 01, 2005 23.23 23.38 23.22 23.28 3,531,400 +0.04(+0.19%)
Jul 29, 2005 23.38 23.49 23.19 23.24 1,819,701 -0.10(-0.44%)
Jul 28, 2005 23.07 23.40 22.95 23.34 4,609,174 +0.35(+1.53%)
Jul 27, 2005 22.92 23.00 22.78 22.99 2,358,894 +0.23(+0.99%)
Jul 26, 2005 22.78 22.80 22.63 22.76 2,913,400 -0.18(-0.77%)
Jul 25, 2005 22.86 23.00 22.80 22.94 2,402,789 +0.16(+0.71%)
Jul 22, 2005 22.72 22.81 22.67 22.78 2,717,200 -0.24(-1.06%)
Jul 21, 2005 22.91 23.11 22.78 23.02 2,235,988 -0.02(-0.09%)
Jul 20, 2005 22.94 23.08 22.76 23.04 3,187,182 +0.02(+0.11%)
Jul 19, 2005 23.02 23.11 22.90 23.02 4,338,659 -0.32(-1.36%)
Jul 18, 2005 23.29 23.44 23.25 23.33 1,880,133 -0.17(-0.73%)
Jul 15, 2005 23.39 23.62 23.34 23.51 1,671,479 -0.25(-1.05%)
Jul 14, 2005 23.80 23.84 23.57 23.76 2,528,553 -0.05(-0.23%)
Jul 13, 2005 23.63 23.89 23.59 23.81 1,496,716 +0.21(+0.87%)
Jul 12, 2005 23.73 23.80 23.60 23.60 2,858,888 -0.09(-0.39%)
Jul 11, 2005 23.53 23.77 23.53 23.70 971,201 +0.07(+0.29%)
Jul 08, 2005 23.36 23.72 23.34 23.63 1,845,221 +0.01(+0.04%)
Jul 07, 2005 23.03 23.62 23.03 23.62 1,881,970 +0.09(+0.40%)
Jul 06, 2005 23.60 23.71 23.49 23.53 1,061,849 -0.01(-0.04%)
Jul 05, 2005 23.38 23.55 23.28 23.54 1,615,130 -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.