Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.58 32.78 32.16 32.18 4,889,847 -0.39(-1.20%)
Sep 29, 2005 32.40 33.02 32.07 32.57 5,863,665 +0.18(+0.56%)
Sep 28, 2005 32.52 33.42 32.22 32.39 8,694,446 -0.13(-0.39%)
Sep 27, 2005 32.73 32.90 32.35 32.52 8,640,475 -0.16(-0.48%)
Sep 26, 2005 32.22 33.07 32.22 32.67 5,967,789 +0.52(+1.61%)
Sep 23, 2005 32.16 32.33 31.75 32.16 4,315,587 +0.22(+0.68%)
Sep 22, 2005 32.43 32.43 31.79 31.94 8,287,748 -0.58(-1.78%)
Sep 21, 2005 34.04 34.20 31.38 32.52 17,744,774 -1.48(-4.34%)
Sep 20, 2005 34.31 34.53 33.98 33.99 3,040,191 -0.16(-0.48%)
Sep 19, 2005 34.15 34.60 33.99 34.15 3,773,378 -0.12(-0.35%)
Sep 16, 2005 33.90 34.32 33.62 34.28 6,329,650 +0.57(+1.68%)
Sep 15, 2005 33.24 33.72 33.23 33.71 2,521,563 +0.59(+1.78%)
Sep 14, 2005 33.30 33.42 33.07 33.12 3,096,654 -0.16(-0.49%)
Sep 13, 2005 33.84 33.91 33.28 33.28 4,175,260 -0.45(-1.34%)
Sep 12, 2005 33.52 33.81 33.43 33.73 3,767,399 +0.22(+0.65%)
Sep 09, 2005 33.09 33.56 33.04 33.52 4,700,531 +0.42(+1.27%)
Sep 08, 2005 33.36 33.39 33.05 33.09 3,290,953 -0.13(-0.40%)
Sep 07, 2005 33.49 33.49 33.09 33.23 3,372,326 -0.27(-0.79%)
Sep 06, 2005 32.58 33.50 32.29 33.49 4,315,089 +0.99(+3.04%)
Sep 02, 2005 32.57 32.70 32.41 32.50 2,937,396 +0.02(+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.