Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.53 33.64 33.27 33.44 1,960,400 -0.10(-0.30%)
Sep 29, 2005 33.42 33.72 32.98 33.53 2,178,700 +0.06(+0.18%)
Sep 28, 2005 33.56 33.98 32.92 33.48 2,923,600 -0.09(-0.27%)
Sep 27, 2005 33.05 33.77 32.87 33.56 3,144,500 +0.60(+1.82%)
Sep 26, 2005 33.50 34.25 32.73 32.97 3,397,700 -0.13(-0.39%)
Sep 23, 2005 33.23 33.75 32.66 33.09 3,420,000 -0.11(-0.32%)
Sep 22, 2005 33.20 33.35 31.58 33.20 4,039,200 +1.40(+4.40%)
Sep 21, 2005 32.25 32.30 31.34 31.80 4,309,800 -0.58(-1.79%)
Sep 20, 2005 33.04 33.45 32.05 32.38 3,776,700 -0.47(-1.43%)
Sep 19, 2005 32.85 34.24 32.75 32.85 3,092,200 -0.33(-0.99%)
Sep 16, 2005 32.92 33.18 32.65 33.18 3,954,700 +0.48(+1.45%)
Sep 15, 2005 33.05 33.17 32.50 32.70 2,823,800 -0.18(-0.55%)
Sep 14, 2005 34.13 34.13 32.78 32.88 4,008,900 -1.00(-2.95%)
Sep 13, 2005 34.48 34.58 33.86 33.88 3,085,100 -0.68(-1.97%)
Sep 12, 2005 34.25 34.66 33.75 34.56 3,338,300 +0.31(+0.92%)
Sep 09, 2005 33.74 34.37 33.74 34.25 3,514,400 +0.55(+1.62%)
Sep 08, 2005 33.92 34.02 33.25 33.70 3,799,600 -0.45(-1.32%)
Sep 07, 2005 33.70 34.20 33.43 34.16 3,389,700 +0.47(+1.38%)
Sep 06, 2005 33.20 34.05 33.20 33.69 3,889,100 +0.58(+1.75%)
Sep 02, 2005 32.88 33.42 32.88 33.11 3,486,700 +0.20(+0.62%)
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.