Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.57 22.70 22.40 22.62 2,200,159 +0.07(+0.30%)
Sep 29, 2005 22.31 22.65 22.22 22.56 1,901,142 +0.22(+1.00%)
Sep 28, 2005 22.22 22.36 22.07 22.33 2,720,105 +0.17(+0.75%)
Sep 27, 2005 22.15 22.34 21.67 22.17 4,016,721 -0.02(-0.10%)
Sep 26, 2005 22.20 22.27 22.14 22.19 2,062,759 -0.02(-0.10%)
Sep 23, 2005 22.21 22.33 22.09 22.21 2,910,324 +0.01(+0.05%)
Sep 22, 2005 22.26 22.30 22.04 22.20 4,001,981 -0.02(-0.10%)
Sep 21, 2005 22.17 22.43 21.97 22.22 6,963,896 +0.06(+0.26%)
Sep 20, 2005 22.15 22.42 22.08 22.17 7,918,679 +0.07(+0.34%)
Sep 19, 2005 22.16 22.36 22.04 22.09 4,410,146 -0.07(-0.31%)
Sep 16, 2005 22.05 22.22 21.93 22.16 5,276,487 +0.14(+0.62%)
Sep 15, 2005 21.94 22.09 21.86 22.03 3,605,749 +0.16(+0.73%)
Sep 14, 2005 21.76 21.94 21.75 21.87 3,817,552 +0.10(+0.45%)
Sep 13, 2005 21.71 21.85 21.67 21.77 3,610,136 +0.06(+0.29%)
Sep 12, 2005 21.93 21.94 21.62 21.71 2,134,355 -0.12(-0.55%)
Sep 09, 2005 21.68 21.93 21.66 21.83 2,841,361 +0.19(+0.87%)
Sep 08, 2005 21.68 21.78 21.58 21.64 2,394,415 -0.13(-0.60%)
Sep 07, 2005 21.62 21.82 21.60 21.77 5,721,854 +0.14(+0.63%)
Sep 06, 2005 21.74 21.82 21.63 21.63 3,804,567 +0.14(+0.64%)
Sep 02, 2005 21.51 21.74 21.47 21.50 3,232,329 +0.13(+0.59%)
Sep 01, 2005 21.24 21.51 21.13 21.37 6,025,609 +0.18(+0.86%)
Aug 31, 2005 21.10 21.24 20.95 21.19 3,336,914 +0.11(+0.54%)
Aug 30, 2005 21.06 21.18 20.87 21.07 2,165,063 +0.00(+0.00%)
Aug 29, 2005 20.95 21.12 20.80 21.07 2,237,712 +0.08(+0.38%)
Aug 26, 2005 21.09 21.20 20.99 20.99 1,316,270 -0.16(-0.75%)
Aug 25, 2005 21.05 21.18 20.98 21.15 1,896,580 +0.10(+0.46%)
Aug 24, 2005 21.09 21.31 21.02 21.06 2,292,461 -0.02(-0.08%)
Aug 23, 2005 21.00 21.16 20.96 21.07 1,809,893 +0.05(+0.24%)
Aug 22, 2005 20.97 21.19 20.93 21.02 2,573,228 +0.04(+0.19%)
Aug 19, 2005 21.06 21.09 20.95 20.98 2,094,872 +0.03(+0.14%)
Aug 18, 2005 20.83 21.00 20.77 20.95 1,856,571 -0.01(-0.05%)
Aug 17, 2005 21.07 21.07 20.73 20.97 1,871,837 -0.19(-0.92%)
Aug 16, 2005 21.45 21.47 21.12 21.16 1,625,991 -0.26(-1.20%)
Aug 15, 2005 21.34 21.45 21.22 21.42 1,525,441 +0.03(+0.16%)
Aug 12, 2005 21.50 21.53 21.19 21.38 1,760,057 -0.11(-0.53%)
Aug 11, 2005 21.36 21.55 21.31 21.50 1,691,971 +0.10(+0.45%)
Aug 10, 2005 21.52 21.68 21.28 21.40 1,863,414 -0.02(-0.08%)
Aug 09, 2005 21.23 21.42 21.21 21.42 3,419,916 +0.31(+1.46%)
Aug 08, 2005 21.66 21.66 21.05 21.11 3,745,781 -0.64(-2.96%)
Aug 05, 2005 22.05 22.05 21.44 21.75 3,042,986 -0.30(-1.34%)
Aug 04, 2005 22.17 22.32 22.03 22.05 3,645,056 -0.12(-0.54%)
Aug 03, 2005 21.88 22.28 21.83 22.17 8,104,687 +0.29(+1.30%)
Aug 02, 2005 21.82 21.97 21.76 21.88 6,850,186 +0.15(+0.68%)
Aug 01, 2005 22.03 22.04 21.61 21.73 4,073,226 -0.32(-1.45%)
Jul 29, 2005 22.40 22.40 22.03 22.05 6,332,346 +0.11(+0.49%)
Jul 28, 2005 21.85 22.03 21.75 21.95 2,253,680 +0.05(+0.23%)
Jul 27, 2005 21.85 21.92 21.72 21.89 2,058,196 +0.06(+0.29%)
Jul 26, 2005 22.05 22.08 21.81 21.83 2,397,047 -0.14(-0.65%)
Jul 25, 2005 22.04 22.22 21.97 21.97 1,508,420 -0.12(-0.54%)
Jul 22, 2005 21.88 22.15 21.80 22.09 1,643,539 +0.21(+0.94%)
Jul 21, 2005 22.22 22.22 21.34 21.89 2,526,024 -0.34(-1.51%)
Jul 20, 2005 22.05 22.23 21.87 22.22 1,666,000 +0.11(+0.52%)
Jul 19, 2005 22.05 22.16 21.98 22.11 2,516,373 +0.08(+0.36%)
Jul 18, 2005 22.05 22.13 21.99 22.03 1,794,451 -0.02(-0.08%)
Jul 15, 2005 22.03 22.11 21.93 22.05 1,507,718 +0.03(+0.13%)
Jul 14, 2005 22.22 22.42 21.89 22.02 2,116,280 -0.14(-0.64%)
Jul 13, 2005 22.06 22.34 22.06 22.16 1,915,883 -0.06(-0.26%)
Jul 12, 2005 22.16 22.30 22.00 22.22 3,912,136 +0.06(+0.28%)
Jul 11, 2005 21.83 22.16 21.77 22.16 4,160,790 +0.45(+2.07%)
Jul 08, 2005 21.26 21.84 21.20 21.71 4,749,172 +0.43(+2.04%)
Jul 07, 2005 20.71 21.35 20.71 21.27 3,228,644 +0.28(+1.33%)
Jul 06, 2005 21.19 21.28 20.98 20.99 2,577,264 -0.25(-1.18%)
Jul 05, 2005 21.01 21.25 20.77 21.24 1,667,229 +0.24(+1.14%)
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.