Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.84 14.94 14.65 14.68 33,802,456 -0.15(-1.01%)
Jul 28, 2005 14.79 14.88 14.78 14.83 40,248,512 +0.04(+0.26%)
Jul 27, 2005 14.63 14.84 14.54 14.79 38,714,064 +0.25(+1.75%)
Jul 26, 2005 14.73 14.74 14.52 14.54 47,135,668 -0.10(-0.68%)
Jul 25, 2005 14.68 14.75 14.62 14.64 39,553,480 -0.04(-0.30%)
Jul 22, 2005 14.82 14.90 14.67 14.68 58,198,244 -0.05(-0.34%)
Jul 21, 2005 15.14 15.14 14.71 14.73 70,052,056 -0.26(-1.74%)
Jul 20, 2005 15.29 15.41 14.96 14.99 80,787,960 -0.18(-1.17%)
Jul 19, 2005 15.10 15.22 15.05 15.17 49,059,956 +0.07(+0.48%)
Jul 18, 2005 15.19 15.20 14.97 15.10 30,293,184 -0.18(-1.16%)
Jul 15, 2005 15.26 15.30 15.21 15.28 29,560,794 -0.02(-0.11%)
Jul 14, 2005 15.16 15.33 15.13 15.29 41,777,188 +0.21(+1.36%)
Jul 13, 2005 14.90 15.09 14.89 15.09 42,953,744 +0.09(+0.59%)
Jul 12, 2005 15.01 15.03 14.93 15.00 40,552,444 -0.03(-0.18%)
Jul 11, 2005 15.08 15.09 14.91 15.03 43,117,440 -0.01(-0.07%)
Jul 08, 2005 14.85 15.11 14.66 15.04 50,324,404 +0.22(+1.46%)
Jul 07, 2005 14.73 14.84 14.57 14.82 58,118,112 -0.01(-0.07%)
Jul 06, 2005 15.00 15.00 14.80 14.83 51,930,864 -0.16(-1.03%)
Jul 05, 2005 14.97 15.05 14.95 14.99 47,924,908 -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.