Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 45.94 46.12 45.82 46.05 2,956,480 +0.11(+0.25%)
Sep 29, 2005 45.75 46.07 45.50 45.94 4,498,923 +0.31(+0.69%)
Sep 28, 2005 45.94 46.23 45.34 45.62 4,875,054 -0.31(-0.68%)
Sep 27, 2005 45.82 46.07 45.70 45.94 3,172,505 +0.03(+0.07%)
Sep 26, 2005 45.89 46.09 45.77 45.90 4,124,384 +0.36(+0.80%)
Sep 23, 2005 45.54 45.80 45.35 45.54 3,475,991 -0.16(-0.34%)
Sep 22, 2005 45.32 45.92 45.31 45.70 3,890,994 +0.30(+0.65%)
Sep 21, 2005 45.42 45.65 45.13 45.40 4,687,705 -0.01(-0.03%)
Sep 20, 2005 45.44 45.81 45.32 45.41 4,245,141 -0.09(-0.21%)
Sep 19, 2005 45.98 46.01 45.29 45.51 4,556,434 -0.53(-1.16%)
Sep 16, 2005 46.24 46.34 45.70 46.04 6,307,891 +0.03(+0.05%)
Sep 15, 2005 46.15 46.31 45.73 46.02 3,270,959 -0.26(-0.56%)
Sep 14, 2005 46.54 46.75 46.17 46.27 3,835,236 -0.18(-0.38%)
Sep 13, 2005 46.48 46.81 46.44 46.45 4,786,000 -0.14(-0.31%)
Sep 12, 2005 46.28 46.78 46.14 46.59 6,266,630 +0.45(+0.97%)
Sep 09, 2005 46.10 46.37 45.89 46.15 4,025,930 +0.25(+0.55%)
Sep 08, 2005 45.35 46.34 45.33 45.90 5,755,562 -0.41(-0.88%)
Sep 07, 2005 45.72 46.64 45.63 46.31 6,113,373 +0.67(+1.47%)
Sep 06, 2005 45.24 45.67 45.06 45.63 5,160,220 +0.75(+1.68%)
Sep 02, 2005 44.81 45.00 44.59 44.88 3,992,953 +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.