Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.22 22.36 21.93 21.95 7,169,964 -0.27(-1.20%)
Sep 29, 2005 22.09 22.52 21.87 22.21 8,597,870 +0.12(+0.56%)
Sep 28, 2005 22.18 22.79 21.97 22.09 12,748,632 -0.09(-0.39%)
Sep 27, 2005 22.32 22.44 22.06 22.18 12,669,494 -0.11(-0.48%)
Sep 26, 2005 21.97 22.55 21.97 22.28 8,750,546 +0.35(+1.61%)
Sep 23, 2005 21.93 22.05 21.65 21.93 6,327,928 +0.15(+0.68%)
Sep 22, 2005 22.11 22.12 21.68 21.78 12,152,292 -0.39(-1.78%)
Sep 21, 2005 23.22 23.33 21.40 22.18 26,019,092 -1.01(-4.34%)
Sep 20, 2005 23.40 23.55 23.17 23.18 4,457,821 -0.11(-0.48%)
Sep 19, 2005 23.29 23.60 23.18 23.29 5,532,889 -0.08(-0.35%)
Sep 16, 2005 23.12 23.40 22.93 23.38 9,281,141 +0.39(+1.68%)
Sep 15, 2005 22.67 23.00 22.66 22.99 3,697,359 +0.40(+1.78%)
Sep 14, 2005 22.71 22.79 22.55 22.59 4,540,612 -0.11(-0.49%)
Sep 13, 2005 23.08 23.12 22.70 22.70 6,122,168 -0.31(-1.34%)
Sep 12, 2005 22.86 23.06 22.80 23.01 5,524,123 +0.15(+0.65%)
Sep 09, 2005 22.57 22.89 22.53 22.86 6,892,370 +0.29(+1.27%)
Sep 08, 2005 22.75 22.77 22.54 22.57 4,825,511 -0.09(-0.40%)
Sep 07, 2005 22.84 22.84 22.57 22.66 4,944,828 -0.18(-0.79%)
Sep 06, 2005 22.22 22.85 22.02 22.84 6,327,198 +0.67(+3.04%)
Sep 02, 2005 22.21 22.30 22.10 22.17 4,307,092 +0.01(+0.06%)
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.