Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.35 32.52 32.12 32.25 1,907,900 -0.19(-0.59%)
Sep 29, 2005 31.81 32.45 31.72 32.44 2,143,600 +0.51(+1.60%)
Sep 28, 2005 32.00 32.08 31.74 31.93 1,470,500 +0.01(+0.03%)
Sep 27, 2005 31.88 31.98 31.65 31.92 1,952,800 +0.13(+0.41%)
Sep 26, 2005 32.10 32.19 31.71 31.79 2,040,800 -0.21(-0.66%)
Sep 23, 2005 32.02 32.13 31.94 32.00 2,184,400 -0.11(-0.34%)
Sep 22, 2005 32.18 32.30 31.90 32.11 1,790,600 -0.11(-0.34%)
Sep 21, 2005 32.70 32.69 32.12 32.22 1,489,300 -0.48(-1.47%)
Sep 20, 2005 32.70 33.38 32.64 32.70 1,690,800 -0.20(-0.61%)
Sep 19, 2005 33.18 33.18 32.82 32.90 1,463,800 -0.42(-1.26%)
Sep 16, 2005 33.16 33.35 33.07 33.32 2,404,400 +0.37(+1.12%)
Sep 15, 2005 33.06 33.15 32.73 32.95 1,089,700 -0.11(-0.33%)
Sep 14, 2005 33.02 33.08 32.81 33.06 1,204,600 +0.05(+0.15%)
Sep 13, 2005 33.25 33.31 33.00 33.01 960,900 -0.33(-0.99%)
Sep 12, 2005 33.30 33.58 33.15 33.34 1,037,600 -0.12(-0.36%)
Sep 09, 2005 33.35 33.59 33.28 33.46 697,700 +0.12(+0.36%)
Sep 08, 2005 33.47 33.47 33.19 33.34 905,200 -0.14(-0.42%)
Sep 07, 2005 33.22 33.49 33.01 33.48 1,152,200 +0.07(+0.21%)
Sep 06, 2005 33.24 33.67 33.24 33.41 935,800 +0.18(+0.54%)
Sep 02, 2005 33.40 33.55 33.23 33.23 860,200 -0.11(-0.33%)
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.