Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.20 22.47 21.87 22.45 6,491,996 +0.25(+1.12%)
Sep 29, 2005 22.49 22.50 22.04 22.20 5,961,850 -0.32(-1.44%)
Sep 28, 2005 22.48 22.66 22.32 22.52 5,564,121 +0.05(+0.22%)
Sep 27, 2005 22.31 22.76 22.26 22.47 6,772,703 +0.17(+0.75%)
Sep 26, 2005 22.75 22.86 22.12 22.31 7,005,424 -0.43(-1.90%)
Sep 23, 2005 22.70 22.97 22.39 22.74 8,478,839 +0.47(+2.09%)
Sep 22, 2005 22.37 22.38 21.93 22.28 13,220,080 -0.17(-0.78%)
Sep 21, 2005 23.28 23.25 22.03 22.45 38,004,980 -2.99(-11.76%)
Sep 20, 2005 25.44 26.48 25.36 25.44 8,763,395 -1.00(-3.77%)
Sep 19, 2005 26.80 26.80 26.30 26.44 2,961,742 -0.37(-1.36%)
Sep 16, 2005 26.87 26.96 26.68 26.81 3,925,216 -0.02(-0.09%)
Sep 15, 2005 26.81 27.05 26.55 26.83 2,972,687 -0.12(-0.43%)
Sep 14, 2005 26.81 27.03 26.78 26.95 2,720,002 +0.12(+0.43%)
Sep 13, 2005 26.48 27.00 26.47 26.83 4,361,191 +0.22(+0.84%)
Sep 12, 2005 26.42 26.67 26.26 26.61 3,549,376 +0.02(+0.09%)
Sep 09, 2005 26.33 26.62 26.01 26.58 6,379,424 +0.07(+0.28%)
Sep 08, 2005 27.02 27.03 25.81 26.51 8,659,001 -0.66(-2.42%)
Sep 07, 2005 27.54 27.54 27.16 27.16 4,386,929 -0.52(-1.86%)
Sep 06, 2005 27.33 27.81 27.28 27.68 2,943,942 +0.50(+1.84%)
Sep 02, 2005 27.07 27.35 27.04 27.18 2,067,543 +0.23(+0.86%)
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.