Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.70 13.67 13.59 13.63 35,913,052 -0.07(-0.48%)
Sep 29, 2005 13.67 13.73 13.53 13.70 49,739,184 +0.13(+0.92%)
Sep 28, 2005 13.60 13.71 13.47 13.57 49,484,716 +0.03(+0.24%)
Sep 27, 2005 13.79 13.81 13.53 13.54 41,278,512 -0.21(-1.55%)
Sep 26, 2005 13.67 13.78 13.59 13.75 52,903,096 +0.17(+1.29%)
Sep 23, 2005 13.58 13.75 13.58 13.58 59,001,180 -0.21(-1.50%)
Sep 22, 2005 13.76 13.91 13.75 13.78 40,838,092 -0.03(-0.24%)
Sep 21, 2005 13.73 13.94 13.73 13.82 39,092,356 -0.05(-0.35%)
Sep 20, 2005 13.95 14.00 13.83 13.86 44,113,944 -0.11(-0.78%)
Sep 19, 2005 14.02 14.11 13.87 13.97 41,231,064 -0.09(-0.66%)
Sep 16, 2005 14.08 107.80 13.97 14.07 25,403,810 +0.04(+0.27%)
Sep 15, 2005 14.20 14.22 14.01 14.03 23,794,924 -0.18(-1.27%)
Sep 14, 2005 14.17 14.24 14.15 14.21 26,200,194 +0.03(+0.19%)
Sep 13, 2005 14.28 14.32 14.07 14.18 36,311,888 -0.20(-1.37%)
Sep 12, 2005 14.36 14.46 14.33 14.38 25,181,402 +0.01(+0.04%)
Sep 09, 2005 14.55 14.55 14.31 14.37 36,448,556 -0.10(-0.68%)
Sep 08, 2005 14.46 14.52 14.27 14.47 42,503,224 +0.11(+0.80%)
Sep 07, 2005 14.14 14.40 14.13 14.36 55,848,080 +0.23(+1.66%)
Sep 06, 2005 14.12 14.14 13.83 14.12 77,459,776 +0.29(+2.13%)
Sep 02, 2005 13.86 13.89 13.72 13.83 35,463,108 +0.02(+0.12%)
Sep 01, 2005 13.90 13.97 13.73 13.81 39,100,964 -0.10(-0.71%)
Aug 31, 2005 13.78 13.91 13.70 13.91 43,789,492 +0.19(+1.35%)
Aug 30, 2005 13.65 13.78 13.65 13.72 40,627,592 +0.02(+0.16%)
Aug 29, 2005 13.53 13.73 13.52 13.70 31,514,906 +0.11(+0.84%)
Aug 26, 2005 13.59 13.65 13.52 13.59 34,558,088 +0.01(+0.08%)
Aug 25, 2005 13.68 13.75 13.55 13.58 39,736,680 -0.10(-0.76%)
Aug 24, 2005 13.70 13.90 13.68 13.68 48,223,364 -0.02(-0.12%)
Aug 23, 2005 13.79 13.88 13.68 13.70 46,726,232 -0.15(-1.06%)
Aug 22, 2005 14.01 14.10 13.83 13.84 52,958,240 -0.10(-0.74%)
Aug 19, 2005 14.19 14.22 13.89 13.95 43,084,528 -0.18(-1.27%)
Aug 18, 2005 14.28 14.30 14.09 14.13 42,544,628 -0.15(-1.07%)
Aug 17, 2005 14.22 14.35 14.20 14.28 32,575,466 +0.06(+0.42%)
Aug 16, 2005 14.31 14.35 14.20 14.22 35,621,944 -0.08(-0.57%)
Aug 15, 2005 14.31 14.33 14.21 14.30 31,192,102 +0.02(+0.15%)
Aug 12, 2005 14.45 14.46 14.26 14.28 28,751,108 -0.15(-1.06%)
Aug 11, 2005 14.43 14.51 14.31 14.43 40,180,028 +0.03(+0.19%)
Aug 10, 2005 14.59 14.66 14.39 14.40 42,109,888 -0.17(-1.16%)
Aug 09, 2005 14.39 14.58 14.31 14.57 43,410,076 +0.27(+1.87%)
Aug 08, 2005 14.41 14.43 14.27 14.31 25,120,212 -0.02(-0.15%)
Aug 05, 2005 14.47 14.49 14.31 14.33 32,669,816 -0.19(-1.32%)
Aug 04, 2005 14.68 14.71 14.47 14.52 36,177,600 -0.18(-1.23%)
Aug 03, 2005 14.68 14.71 14.55 14.70 40,309,188 -0.01(-0.04%)
Aug 02, 2005 14.68 14.72 14.57 14.71 33,195,974 +0.16(+1.13%)
Aug 01, 2005 14.73 14.73 14.50 14.54 36,422,356 +0.08(+0.53%)
Jul 29, 2005 14.62 14.72 14.43 14.46 34,312,228 -0.15(-1.01%)
Jul 28, 2005 14.57 14.66 14.56 14.61 40,855,500 +0.04(+0.26%)
Jul 27, 2005 14.41 14.62 14.33 14.57 39,297,908 +0.25(+1.75%)
Jul 26, 2005 14.51 14.52 14.30 14.32 47,846,516 -0.10(-0.68%)
Jul 25, 2005 14.46 14.53 14.40 14.42 40,149,984 -0.04(-0.30%)
Jul 22, 2005 14.60 14.68 14.45 14.46 59,075,928 -0.05(-0.34%)
Jul 21, 2005 14.91 14.91 14.49 14.51 71,108,504 -0.26(-1.74%)
Jul 20, 2005 15.07 15.19 14.74 14.77 82,006,320 -0.17(-1.17%)
Jul 19, 2005 14.87 14.99 14.83 14.95 49,799,824 +0.07(+0.48%)
Jul 18, 2005 14.96 14.97 14.74 14.87 30,750,034 -0.17(-1.16%)
Jul 15, 2005 15.04 15.07 14.98 15.05 30,006,596 -0.02(-0.11%)
Jul 14, 2005 14.93 15.10 14.91 15.07 42,407,224 +0.20(+1.36%)
Jul 13, 2005 14.68 14.86 14.67 14.86 43,601,524 +0.09(+0.59%)
Jul 12, 2005 14.79 14.80 14.71 14.78 41,164,012 -0.03(-0.18%)
Jul 11, 2005 14.86 14.86 14.69 14.80 43,767,688 -0.01(-0.07%)
Jul 08, 2005 14.63 14.89 14.44 14.81 51,083,340 +0.21(+1.46%)
Jul 07, 2005 14.51 14.62 14.36 14.60 58,994,588 -0.01(-0.07%)
Jul 06, 2005 14.78 14.78 14.58 14.61 52,714,028 -0.15(-1.04%)
Jul 05, 2005 14.75 14.83 14.73 14.77 48,647,660 -0.03(-0.18%)
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.