Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.89 18.92 18.67 18.76 79,072,176 -0.15(-0.81%)
Sep 29, 2005 18.67 18.96 18.59 18.92 91,616,912 +0.20(+1.05%)
Sep 28, 2005 18.51 18.86 18.51 18.72 97,393,176 +0.24(+1.30%)
Sep 27, 2005 18.50 18.56 18.45 18.48 66,942,924 +0.05(+0.28%)
Sep 26, 2005 18.52 18.59 18.38 18.43 77,077,016 +0.00(+0.00%)
Sep 23, 2005 18.43 18.62 18.32 18.43 91,054,064 -0.05(-0.28%)
Sep 22, 2005 18.48 18.67 18.34 18.48 97,801,808 -0.11(-0.59%)
Sep 21, 2005 18.81 18.89 18.54 18.59 93,314,544 -0.26(-1.35%)
Sep 20, 2005 19.01 19.12 18.73 18.84 83,826,488 -0.12(-0.62%)
Sep 19, 2005 19.02 19.16 18.86 18.96 84,818,760 -0.05(-0.27%)
Sep 16, 2005 19.21 19.25 18.94 19.01 257,363,792 -0.15(-0.76%)
Sep 15, 2005 19.23 19.27 19.12 19.16 82,791,184 -0.03(-0.15%)
Sep 14, 2005 19.34 19.43 19.18 19.19 75,387,008 -0.12(-0.64%)
Sep 13, 2005 19.35 19.51 19.23 19.31 86,973,352 -0.09(-0.49%)
Sep 12, 2005 19.41 19.51 19.34 19.40 55,034,544 +0.02(+0.11%)
Sep 09, 2005 19.41 19.56 19.35 19.38 56,933,764 -0.02(-0.11%)
Sep 08, 2005 19.54 19.60 19.34 19.40 72,004,032 -0.18(-0.89%)
Sep 07, 2005 19.64 19.77 19.56 19.58 61,224,272 -0.11(-0.56%)
Sep 06, 2005 19.73 19.90 19.67 19.69 63,198,324 -0.01(-0.07%)
Sep 02, 2005 19.84 19.89 19.67 19.70 71,337,320 -0.13(-0.66%)
Sep 01, 2005 19.97 19.97 19.80 19.83 104,062,888 -0.13(-0.66%)
Aug 31, 2005 19.82 20.01 19.72 19.97 89,423,368 +0.15(+0.74%)
Aug 30, 2005 19.73 19.86 19.66 19.82 75,633,144 +0.02(+0.11%)
Aug 29, 2005 19.56 19.86 19.55 19.80 71,700,688 +0.13(+0.67%)
Aug 26, 2005 19.72 19.75 19.59 19.67 50,424,008 -0.04(-0.22%)
Aug 25, 2005 19.62 19.75 19.58 19.71 53,901,752 +0.16(+0.82%)
Aug 24, 2005 19.57 19.81 19.53 19.55 86,385,320 -0.04(-0.22%)
Aug 23, 2005 19.57 19.74 19.50 19.59 66,251,912 -0.03(-0.15%)
Aug 22, 2005 19.54 19.81 19.52 19.62 57,196,232 +0.14(+0.71%)
Aug 19, 2005 19.58 19.62 19.47 19.48 49,446,240 -0.07(-0.37%)
Aug 18, 2005 19.61 19.75 19.54 19.56 56,036,324 -0.09(-0.48%)
Aug 17, 2005 19.56 19.80 19.44 19.65 71,878,104 +0.15(+0.79%)
Aug 16, 2005 19.71 19.79 19.47 19.50 64,348,768 -0.28(-1.44%)
Aug 15, 2005 19.67 19.91 19.46 19.78 62,985,888 +0.06(+0.30%)
Aug 12, 2005 19.75 19.79 19.62 19.72 73,874,664 -0.16(-0.81%)
Aug 11, 2005 19.67 19.91 19.61 19.89 67,100,196 +0.23(+1.19%)
Aug 10, 2005 19.99 20.05 19.58 19.65 86,833,920 -0.29(-1.46%)
Aug 09, 2005 19.85 20.06 19.70 19.94 89,754,728 +0.16(+0.81%)
Aug 08, 2005 20.27 20.30 19.75 19.78 106,177,192 -0.46(-2.27%)
Aug 05, 2005 19.90 20.37 19.87 20.24 112,806,232 +0.32(+1.61%)
Aug 04, 2005 19.81 20.05 19.72 19.92 126,339,128 +0.05(+0.26%)
Aug 03, 2005 19.51 20.00 19.49 19.87 192,219,728 +0.32(+1.64%)
Aug 02, 2005 18.89 19.62 18.86 19.55 188,788,688 +0.65(+3.43%)
Aug 01, 2005 18.82 19.00 18.78 18.90 84,181,736 +0.23(+1.21%)
Jul 29, 2005 18.80 18.96 18.66 18.67 82,339,096 -0.10(-0.54%)
Jul 28, 2005 18.78 18.85 18.71 18.78 61,925,200 +0.02(+0.12%)
Jul 27, 2005 18.67 18.81 18.62 18.76 79,750,240 +0.13(+0.71%)
Jul 26, 2005 18.76 18.77 18.62 18.62 74,946,192 -0.11(-0.58%)
Jul 25, 2005 18.73 18.89 18.70 18.73 61,995,460 +0.01(+0.04%)
Jul 22, 2005 18.95 19.21 18.69 18.73 136,974,352 -0.55(-2.87%)
Jul 21, 2005 19.18 19.31 19.10 19.28 156,851,936 +0.18(+0.95%)
Jul 20, 2005 18.96 19.13 18.87 19.10 99,101,144 +0.02(+0.11%)
Jul 19, 2005 18.81 19.14 18.78 19.08 155,670,576 +0.44(+2.39%)
Jul 18, 2005 18.75 18.81 18.63 18.63 54,408,256 -0.18(-0.93%)
Jul 15, 2005 18.99 19.03 18.78 18.81 77,747,752 -0.13(-0.69%)
Jul 14, 2005 18.81 19.03 18.81 18.94 95,333,192 +0.23(+1.21%)
Jul 13, 2005 18.62 18.78 18.58 18.71 62,232,364 +0.04(+0.19%)
Jul 12, 2005 18.41 18.68 18.38 18.67 87,117,808 +0.23(+1.27%)
Jul 11, 2005 18.34 18.51 18.31 18.44 84,664,656 +0.15(+0.80%)
Jul 08, 2005 17.97 18.32 17.96 18.30 76,962,592 +0.32(+1.79%)
Jul 07, 2005 17.92 18.02 17.87 17.97 110,768,968 -0.04(-0.20%)
Jul 06, 2005 18.21 18.29 18.00 18.01 88,400,960 -0.20(-1.12%)
Jul 05, 2005 17.98 18.37 17.95 18.22 85,074,848 +0.20(+1.09%)
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.