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%)
Sep 01, 2005 22.16 22.36 21.41 22.16 10,589,973 +0.02(+0.11%)
Aug 31, 2005 21.69 22.14 21.64 22.13 6,205,203 +0.44(+2.03%)
Aug 30, 2005 21.68 21.76 21.42 21.69 5,118,933 +0.02(+0.08%)
Aug 29, 2005 21.48 21.71 21.31 21.68 4,489,963 +0.20(+0.92%)
Aug 26, 2005 21.48 21.66 21.44 21.48 5,286,220 -0.02(-0.08%)
Aug 25, 2005 21.52 21.58 21.36 21.49 4,735,658 +0.17(+0.79%)
Aug 24, 2005 21.53 21.82 21.29 21.33 6,731,657 -0.20(-0.93%)
Aug 23, 2005 21.35 21.57 21.33 21.53 4,930,461 +0.14(+0.65%)
Aug 22, 2005 21.31 21.46 21.27 21.39 4,153,684 +0.18(+0.83%)
Aug 19, 2005 20.89 21.22 20.89 21.21 6,090,269 +0.31(+1.49%)
Aug 18, 2005 20.82 20.96 20.76 20.90 2,706,786 +0.01(+0.04%)
Aug 17, 2005 20.94 21.03 20.66 20.89 3,968,378 +0.03(+0.14%)
Aug 16, 2005 21.24 21.34 20.86 20.86 4,391,344 -0.37(-1.76%)
Aug 15, 2005 21.09 21.28 20.98 21.24 3,888,753 +0.08(+0.39%)
Aug 12, 2005 21.26 21.35 21.12 21.15 5,965,352 -0.11(-0.52%)
Aug 11, 2005 20.99 21.40 20.92 21.26 9,689,496 +0.12(+0.54%)
Aug 10, 2005 21.38 21.79 21.08 21.15 7,350,400 -0.05(-0.23%)
Aug 09, 2005 21.12 21.34 21.06 21.20 4,523,810 +0.20(+0.94%)
Aug 08, 2005 21.58 21.71 21.00 21.00 6,716,073 -0.47(-2.18%)
Aug 05, 2005 22.03 22.04 21.25 21.47 6,145,788 -0.69(-3.13%)
Aug 04, 2005 22.27 22.29 22.07 22.16 3,601,175 -0.15(-0.66%)
Aug 03, 2005 22.11 22.54 22.02 22.31 5,934,427 +0.21(+0.93%)
Aug 02, 2005 21.64 22.11 21.64 22.11 5,960,238 +0.56(+2.61%)
Aug 01, 2005 21.98 21.98 21.46 21.54 5,276,967 -0.44(-1.98%)
Jul 29, 2005 22.03 22.21 21.91 21.98 4,318,537 -0.05(-0.22%)
Jul 28, 2005 21.59 22.03 21.56 22.03 5,035,898 +0.52(+2.41%)
Jul 27, 2005 21.56 21.63 21.30 21.51 4,524,297 +0.04(+0.17%)
Jul 26, 2005 21.47 21.63 21.38 21.47 5,647,336 +0.00(+0.02%)
Jul 25, 2005 21.40 21.74 21.38 21.47 4,235,015 +0.17(+0.79%)
Jul 22, 2005 21.32 21.46 21.15 21.30 6,968,343 +0.09(+0.41%)
Jul 21, 2005 21.78 21.78 21.11 21.22 6,194,976 -0.56(-2.58%)
Jul 20, 2005 21.59 21.80 21.33 21.78 6,913,798 +0.14(+0.66%)
Jul 19, 2005 21.44 21.65 21.32 21.63 6,631,821 +0.29(+1.37%)
Jul 18, 2005 21.49 21.56 21.34 21.34 3,370,820 -0.11(-0.54%)
Jul 15, 2005 21.62 21.77 21.38 21.46 4,872,264 -0.12(-0.57%)
Jul 14, 2005 22.00 22.23 21.43 21.58 6,214,212 -0.40(-1.81%)
Jul 13, 2005 21.75 22.01 21.66 21.98 6,095,626 +0.24(+1.10%)
Jul 12, 2005 21.59 21.81 21.52 21.74 6,808,605 +0.32(+1.51%)
Jul 11, 2005 21.37 21.56 21.22 21.42 5,279,645 +0.22(+1.05%)
Jul 08, 2005 20.91 21.20 20.78 21.19 6,539,290 +0.25(+1.20%)
Jul 07, 2005 20.45 20.96 20.37 20.94 6,807,387 +0.28(+1.35%)
Jul 06, 2005 21.25 21.35 20.66 20.66 6,922,077 -0.59(-2.76%)
Jul 05, 2005 21.16 21.35 21.09 21.25 5,347,826 +0.01(+0.04%)
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.