Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.91 12.88 12.81 12.85 38,100,136 -0.06(-0.48%)
Sep 29, 2005 12.89 12.94 12.75 12.91 52,768,268 +0.12(+0.93%)
Sep 28, 2005 12.82 12.92 12.69 12.79 52,498,300 +0.03(+0.24%)
Sep 27, 2005 13.00 13.02 12.75 12.76 43,792,348 -0.20(-1.55%)
Sep 26, 2005 12.88 12.99 12.81 12.96 56,124,860 +0.16(+1.29%)
Sep 23, 2005 12.80 12.96 12.80 12.80 62,594,316 -0.20(-1.50%)
Sep 22, 2005 12.97 13.11 12.96 12.99 43,325,108 -0.03(-0.24%)
Sep 21, 2005 12.95 13.14 12.94 13.02 41,473,052 -0.05(-0.36%)
Sep 20, 2005 13.15 13.20 13.04 13.07 46,800,452 -0.10(-0.78%)
Sep 19, 2005 13.22 13.30 13.07 13.17 43,742,008 -0.09(-0.66%)
Sep 16, 2005 13.27 101.62 13.17 13.26 26,950,886 +0.04(+0.27%)
Sep 15, 2005 13.38 13.40 13.20 13.22 25,244,020 -0.17(-1.27%)
Sep 14, 2005 13.36 13.42 13.34 13.39 27,795,768 +0.03(+0.19%)
Sep 13, 2005 13.46 13.50 13.26 13.37 38,523,256 -0.19(-1.37%)
Sep 12, 2005 13.53 13.63 13.51 13.55 26,714,934 +0.01(+0.04%)
Sep 09, 2005 13.71 13.71 13.49 13.55 38,668,248 -0.09(-0.68%)
Sep 08, 2005 13.63 13.69 13.45 13.64 45,091,644 +0.11(+0.80%)
Sep 07, 2005 13.33 13.57 13.32 13.53 59,249,192 +0.22(+1.66%)
Sep 06, 2005 13.31 13.33 13.03 13.31 82,177,024 +0.28(+2.13%)
Sep 02, 2005 13.07 13.09 12.93 13.03 37,622,788 +0.02(+0.12%)
Sep 01, 2005 13.10 13.17 12.95 13.02 41,482,188 -0.09(-0.71%)
Aug 31, 2005 12.99 13.11 12.91 13.11 46,456,244 +0.17(+1.35%)
Aug 30, 2005 12.87 12.99 12.86 12.93 43,101,788 +0.02(+0.16%)
Aug 29, 2005 12.75 12.95 12.74 12.91 33,434,142 +0.11(+0.84%)
Aug 26, 2005 12.81 12.87 12.74 12.81 36,662,652 +0.01(+0.08%)
Aug 25, 2005 12.89 12.96 12.78 12.80 42,156,616 -0.10(-0.76%)
Aug 24, 2005 12.91 13.10 12.89 12.89 51,160,136 -0.02(-0.12%)
Aug 23, 2005 13.00 13.08 12.90 12.91 49,571,828 -0.14(-1.06%)
Aug 22, 2005 13.20 13.29 13.03 13.05 56,183,360 -0.10(-0.74%)
Aug 19, 2005 13.38 13.40 13.09 13.15 45,708,348 -0.17(-1.28%)
Aug 18, 2005 13.46 13.48 13.28 13.32 45,135,568 -0.14(-1.07%)
Aug 17, 2005 13.40 13.53 13.39 13.46 34,559,292 +0.06(+0.42%)
Aug 16, 2005 13.49 13.53 13.38 13.40 37,791,300 -0.08(-0.57%)
Aug 15, 2005 13.49 13.51 13.40 13.48 33,091,682 +0.02(+0.15%)
Aug 12, 2005 13.62 13.63 13.44 13.46 30,502,032 -0.14(-1.06%)
Aug 11, 2005 13.60 13.68 13.49 13.60 42,626,968 +0.03(+0.19%)
Aug 10, 2005 13.75 13.81 13.57 13.58 44,674,352 -0.16(-1.16%)
Aug 09, 2005 13.57 13.74 13.49 13.74 46,053,724 +0.25(+1.87%)
Aug 08, 2005 13.58 13.60 13.45 13.49 26,650,018 -0.02(-0.15%)
Aug 05, 2005 13.64 13.66 13.49 13.51 34,659,388 -0.18(-1.32%)
Aug 04, 2005 13.84 13.87 13.64 13.69 38,380,792 -0.17(-1.23%)
Aug 03, 2005 13.84 13.87 13.72 13.86 42,763,992 -0.01(-0.04%)
Aug 02, 2005 13.84 13.87 13.74 13.86 35,217,588 +0.15(+1.13%)
Aug 01, 2005 13.88 13.88 13.67 13.71 38,640,456 +0.07(+0.53%)
Jul 29, 2005 13.78 13.87 13.60 13.63 36,401,820 -0.14(-1.01%)
Jul 28, 2005 13.74 13.81 13.73 13.77 43,343,572 +0.04(+0.26%)
Jul 27, 2005 13.58 13.78 13.51 13.74 41,691,124 +0.24(+1.75%)
Jul 26, 2005 13.68 13.69 13.48 13.50 50,760,336 -0.09(-0.68%)
Jul 25, 2005 13.63 13.70 13.57 13.59 42,595,092 -0.04(-0.30%)
Jul 22, 2005 13.76 13.84 13.62 13.63 62,673,616 -0.05(-0.34%)
Jul 21, 2005 14.06 14.06 13.66 13.68 75,438,968 -0.24(-1.74%)
Jul 20, 2005 14.20 14.31 13.89 13.92 87,000,448 -0.16(-1.17%)
Jul 19, 2005 14.02 14.13 13.97 14.09 52,832,600 +0.07(+0.48%)
Jul 18, 2005 14.10 14.11 13.90 14.02 32,622,692 -0.16(-1.16%)
Jul 15, 2005 14.17 14.21 14.12 14.19 31,833,980 -0.02(-0.11%)
Jul 14, 2005 14.08 14.24 14.05 14.20 44,989,800 +0.19(+1.36%)
Jul 13, 2005 13.84 14.01 13.82 14.01 46,256,828 +0.08(+0.59%)
Jul 12, 2005 13.94 13.95 13.87 13.93 43,670,872 -0.03(-0.18%)
Jul 11, 2005 14.01 14.01 13.85 13.95 46,433,112 -0.01(-0.07%)
Jul 08, 2005 13.79 14.03 13.61 13.96 54,194,284 +0.20(+1.46%)
Jul 07, 2005 13.68 13.78 13.53 13.76 62,587,320 -0.01(-0.07%)
Jul 06, 2005 13.93 13.93 13.75 13.77 55,924,280 -0.14(-1.04%)
Jul 05, 2005 13.90 13.98 13.89 13.92 51,610,272 -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.