Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.88 15.95 15.70 15.89 32,116,056 -0.04(-0.24%)
Sep 29, 2005 15.05 15.97 15.01 15.93 72,997,712 +0.91(+6.09%)
Sep 28, 2005 15.17 15.29 14.90 15.02 29,714,442 -0.07(-0.46%)
Sep 27, 2005 14.99 15.19 14.86 15.09 34,752,256 +0.15(+1.01%)
Sep 26, 2005 15.16 15.26 14.82 14.94 36,190,464 -0.02(-0.16%)
Sep 23, 2005 14.96 15.08 14.74 14.96 51,253,564 +0.41(+2.81%)
Sep 22, 2005 14.55 14.62 14.20 14.55 45,765,612 +0.34(+2.36%)
Sep 21, 2005 14.06 14.34 13.98 14.21 48,488,360 +0.05(+0.38%)
Sep 20, 2005 14.28 14.38 14.01 14.16 38,640,804 -0.09(-0.62%)
Sep 19, 2005 14.14 14.27 14.04 14.25 49,213,796 -0.06(-0.43%)
Sep 16, 2005 14.57 14.59 14.27 14.31 78,991,848 -0.21(-1.46%)
Sep 15, 2005 14.52 14.64 14.40 14.52 42,114,556 -0.00(-0.03%)
Sep 14, 2005 14.80 14.85 14.47 14.53 53,178,276 -0.24(-1.62%)
Sep 13, 2005 15.01 15.10 14.73 14.77 53,342,068 -0.25(-1.70%)
Sep 12, 2005 14.67 15.26 14.56 15.02 103,178,984 +0.12(+0.83%)
Sep 09, 2005 15.05 15.09 14.80 14.90 42,988,108 -0.12(-0.80%)
Sep 08, 2005 15.13 15.15 14.88 15.02 79,589,648 -0.59(-3.78%)
Sep 07, 2005 15.51 15.74 15.49 15.61 28,712,836 +0.11(+0.72%)
Sep 06, 2005 15.39 15.63 15.33 15.49 30,263,090 +0.19(+1.21%)
Sep 02, 2005 15.50 15.56 15.29 15.31 21,634,208 -0.10(-0.63%)
Sep 01, 2005 15.56 15.68 15.34 15.41 40,897,768 -0.21(-1.36%)
Aug 31, 2005 15.35 15.66 15.18 15.62 51,929,020 +0.30(+1.99%)
Aug 30, 2005 15.20 15.34 15.01 15.31 37,917,384 +0.09(+0.58%)
Aug 29, 2005 14.92 15.24 14.89 15.22 26,609,110 +0.19(+1.28%)
Aug 26, 2005 14.98 15.25 14.91 15.03 34,471,088 +0.03(+0.23%)
Aug 25, 2005 15.09 15.14 14.89 15.00 25,650,066 -0.03(-0.21%)
Aug 24, 2005 14.94 15.43 14.94 15.03 40,099,980 -0.01(-0.05%)
Aug 23, 2005 15.14 15.20 14.93 15.04 29,956,580 -0.07(-0.43%)
Aug 22, 2005 15.48 15.51 14.92 15.10 36,528,236 -0.33(-2.15%)
Aug 19, 2005 15.47 15.56 15.41 15.43 22,354,714 +0.03(+0.20%)
Aug 18, 2005 15.51 15.57 15.24 15.40 38,427,152 -0.21(-1.33%)
Aug 17, 2005 15.60 15.72 15.46 15.61 30,784,136 +0.03(+0.22%)
Aug 16, 2005 15.94 16.02 15.55 15.58 36,890,656 -0.33(-2.06%)
Aug 15, 2005 15.80 16.13 15.78 15.90 31,227,616 +0.10(+0.66%)
Aug 12, 2005 15.88 15.98 15.61 15.80 42,227,420 -0.24(-1.49%)
Aug 11, 2005 16.00 16.27 15.82 16.04 49,099,500 -0.01(-0.07%)
Aug 10, 2005 16.59 16.67 15.96 16.05 53,321,812 -0.46(-2.80%)
Aug 09, 2005 16.78 16.85 16.39 16.51 31,056,590 -0.15(-0.93%)
Aug 08, 2005 16.77 16.86 16.56 16.67 33,494,366 -0.05(-0.30%)
Aug 05, 2005 16.94 17.22 16.72 16.72 35,957,940 -0.19(-1.12%)
Aug 04, 2005 17.11 17.30 16.86 16.91 33,813,388 -0.28(-1.62%)
Aug 03, 2005 17.17 17.31 17.02 17.18 38,700,348 -0.08(-0.45%)
Aug 02, 2005 16.91 17.35 16.83 17.26 61,995,896 +0.44(+2.61%)
Aug 01, 2005 16.56 16.95 16.51 16.82 77,437,112 +0.71(+4.38%)
Jul 29, 2005 16.16 16.46 16.07 16.12 36,386,416 -0.09(-0.57%)
Jul 28, 2005 16.13 16.38 16.07 16.21 47,179,928 +0.01(+0.07%)
Jul 27, 2005 15.62 16.20 15.61 16.20 54,939,924 +0.61(+3.88%)
Jul 26, 2005 15.75 15.82 15.37 15.59 49,891,700 -0.18(-1.12%)
Jul 25, 2005 15.62 16.06 15.60 15.77 48,431,544 -0.05(-0.34%)
Jul 22, 2005 16.06 16.37 15.75 15.82 80,870,704 -0.42(-2.57%)
Jul 21, 2005 15.39 16.40 15.38 16.24 300,297,920 +2.79(+20.73%)
Jul 20, 2005 13.47 13.67 13.36 13.45 84,660,968 -0.19(-1.41%)
Jul 19, 2005 13.59 13.68 13.47 13.64 34,569,260 +0.18(+1.35%)
Jul 18, 2005 13.43 13.69 13.41 13.46 30,101,694 -0.07(-0.51%)
Jul 15, 2005 13.61 13.64 13.46 13.53 31,389,018 +0.02(+0.11%)
Jul 14, 2005 13.64 13.69 13.46 13.52 36,348,712 +0.04(+0.31%)
Jul 13, 2005 13.72 13.76 13.47 13.47 33,713,140 -0.22(-1.61%)
Jul 12, 2005 13.70 13.77 13.55 13.69 36,049,500 -0.02(-0.14%)
Jul 11, 2005 13.46 13.82 13.39 13.71 56,235,940 +0.40(+3.04%)
Jul 08, 2005 13.24 13.31 13.04 13.31 45,993,348 +0.16(+1.20%)
Jul 07, 2005 12.83 13.16 12.77 13.15 43,899,240 +0.20(+1.58%)
Jul 06, 2005 12.98 13.23 12.93 12.95 48,048,432 +0.01(+0.06%)
Jul 05, 2005 12.63 12.97 12.63 12.94 34,190,184 +0.25(+2.01%)
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.