Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 45.95 46.14 45.84 46.06 2,955,532 +0.11(+0.25%)
Sep 29, 2005 45.77 46.08 45.51 45.95 4,497,480 +0.31(+0.69%)
Sep 28, 2005 45.96 46.25 45.35 45.64 4,873,491 -0.31(-0.68%)
Sep 27, 2005 45.84 46.08 45.71 45.95 3,171,488 +0.03(+0.07%)
Sep 26, 2005 45.90 46.10 45.78 45.92 4,123,061 +0.36(+0.80%)
Sep 23, 2005 45.55 45.81 45.36 45.55 3,474,876 -0.16(-0.34%)
Sep 22, 2005 45.33 45.93 45.32 45.71 3,889,747 +0.30(+0.65%)
Sep 21, 2005 45.44 45.66 45.15 45.42 4,686,202 -0.01(-0.03%)
Sep 20, 2005 45.45 45.82 45.33 45.43 4,243,780 -0.09(-0.21%)
Sep 19, 2005 45.99 46.03 45.30 45.52 4,554,973 -0.53(-1.16%)
Sep 16, 2005 46.26 46.35 45.72 46.06 6,305,868 +0.03(+0.05%)
Sep 15, 2005 46.16 46.33 45.74 46.03 3,269,910 -0.26(-0.56%)
Sep 14, 2005 46.56 46.77 46.19 46.29 3,834,006 -0.18(-0.38%)
Sep 13, 2005 46.49 46.83 46.45 46.47 4,784,465 -0.14(-0.31%)
Sep 12, 2005 46.30 46.79 46.15 46.61 6,264,620 +0.45(+0.97%)
Sep 09, 2005 46.12 46.38 45.90 46.16 4,024,639 +0.25(+0.55%)
Sep 08, 2005 45.37 46.35 45.35 45.91 5,753,717 -0.41(-0.88%)
Sep 07, 2005 45.73 46.65 45.65 46.32 6,111,413 +0.67(+1.47%)
Sep 06, 2005 45.26 45.69 45.07 45.65 5,158,565 +0.75(+1.68%)
Sep 02, 2005 44.83 45.01 44.61 44.90 3,991,673 +0.40(+0.90%)
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.