Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.09 40.26 39.99 40.19 3,387,459 +0.10(+0.25%)
Sep 29, 2005 39.93 40.21 39.71 40.09 5,154,750 +0.27(+0.69%)
Sep 28, 2005 40.10 40.35 39.57 39.82 5,585,712 -0.27(-0.68%)
Sep 27, 2005 39.99 40.21 39.88 40.09 3,634,975 +0.03(+0.07%)
Sep 26, 2005 40.05 40.22 39.94 40.06 4,725,614 +0.32(+0.80%)
Sep 23, 2005 39.75 39.97 39.58 39.75 3,982,701 -0.14(-0.34%)
Sep 22, 2005 39.55 40.07 39.54 39.88 4,458,202 +0.26(+0.65%)
Sep 21, 2005 39.64 39.84 39.39 39.63 5,371,053 -0.01(-0.03%)
Sep 20, 2005 39.66 39.98 39.55 39.64 4,863,974 -0.08(-0.21%)
Sep 19, 2005 40.13 40.16 39.53 39.72 5,220,645 -0.47(-1.16%)
Sep 16, 2005 40.36 40.44 39.89 40.18 7,227,420 +0.02(+0.05%)
Sep 15, 2005 40.28 40.42 39.91 40.16 3,747,781 -0.22(-0.56%)
Sep 14, 2005 40.62 40.80 40.30 40.39 4,394,315 -0.15(-0.38%)
Sep 13, 2005 40.56 40.86 40.53 40.54 5,483,676 -0.13(-0.31%)
Sep 12, 2005 40.39 40.83 40.27 40.67 7,180,144 +0.39(+0.97%)
Sep 09, 2005 40.24 40.47 40.05 40.28 4,612,808 +0.22(+0.55%)
Sep 08, 2005 39.58 40.44 39.57 40.06 6,594,576 -0.36(-0.88%)
Sep 07, 2005 39.90 40.70 39.83 40.41 7,004,546 +0.59(+1.47%)
Sep 06, 2005 39.49 39.86 39.32 39.83 5,912,447 +0.66(+1.68%)
Sep 02, 2005 39.11 39.27 38.92 39.17 4,575,023 +0.35(+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.