Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.82 13.24 12.79 13.15 20,246,158 +0.43(+3.37%)
Sep 29, 2005 12.38 12.97 12.07 12.72 21,346,574 +0.39(+3.14%)
Sep 28, 2005 12.60 12.59 11.79 12.34 44,573,904 -0.27(-2.11%)
Sep 27, 2005 12.79 12.83 12.43 12.60 27,985,074 -0.22(-1.75%)
Sep 26, 2005 13.13 13.20 12.68 12.83 19,391,306 -0.15(-1.15%)
Sep 23, 2005 12.98 12.98 12.63 12.98 15,802,022 +0.22(+1.71%)
Sep 22, 2005 12.76 13.27 12.43 12.76 40,466,744 -0.71(-5.26%)
Sep 21, 2005 13.67 13.67 13.37 13.47 16,260,823 -0.20(-1.49%)
Sep 20, 2005 13.88 14.03 13.60 13.67 16,413,952 -0.05(-0.35%)
Sep 19, 2005 13.72 14.15 13.58 13.72 22,111,632 -0.06(-0.44%)
Sep 16, 2005 13.61 13.81 13.60 13.78 31,777,014 +0.46(+3.47%)
Sep 15, 2005 14.15 14.16 13.13 13.32 50,395,764 -0.84(-5.96%)
Sep 14, 2005 14.87 14.90 14.09 14.16 25,318,682 -0.63(-4.28%)
Sep 13, 2005 14.43 14.94 14.32 14.79 22,542,952 +0.37(+2.55%)
Sep 12, 2005 14.22 14.56 14.15 14.43 15,956,915 +0.27(+1.92%)
Sep 09, 2005 14.18 14.21 13.83 14.15 14,624,307 -0.01(-0.10%)
Sep 08, 2005 13.55 14.26 13.55 14.17 23,280,384 +0.54(+3.94%)
Sep 07, 2005 13.59 13.67 13.42 13.63 10,831,927 -0.02(-0.15%)
Sep 06, 2005 13.52 13.69 13.50 13.65 11,911,475 +0.15(+1.11%)
Sep 02, 2005 13.50 13.68 13.41 13.50 10,240,571 +0.03(+0.20%)
Sep 01, 2005 13.50 13.59 13.29 13.47 13,304,924 -0.11(-0.80%)
Aug 31, 2005 13.44 13.70 13.44 13.58 21,306,748 +0.01(+0.10%)
Aug 30, 2005 13.02 13.61 13.00 13.57 24,439,584 +0.52(+4.02%)
Aug 29, 2005 13.06 13.11 12.77 13.04 14,429,588 -0.02(-0.16%)
Aug 26, 2005 13.13 13.19 13.04 13.06 9,755,171 -0.04(-0.31%)
Aug 25, 2005 13.09 13.23 12.98 13.11 13,890,255 -0.01(-0.10%)
Aug 24, 2005 13.10 13.41 13.02 13.12 14,366,103 +0.03(+0.21%)
Aug 23, 2005 12.92 13.24 12.87 13.09 9,511,075 +0.14(+1.10%)
Aug 22, 2005 12.93 13.04 12.77 12.95 9,570,593 +0.07(+0.58%)
Aug 19, 2005 12.79 13.05 12.75 12.87 13,228,947 +0.29(+2.33%)
Aug 18, 2005 12.78 12.83 12.45 12.58 12,136,761 -0.33(-2.58%)
Aug 17, 2005 12.76 12.99 12.66 12.92 14,899,705 +0.08(+0.64%)
Aug 16, 2005 13.07 13.12 12.77 12.83 13,353,861 -0.33(-2.53%)
Aug 15, 2005 13.13 13.27 13.02 13.17 8,869,313 +0.01(+0.05%)
Aug 12, 2005 13.13 13.23 13.02 13.16 8,658,429 -0.13(-0.97%)
Aug 11, 2005 13.30 13.50 13.14 13.29 14,081,299 -0.04(-0.31%)
Aug 10, 2005 13.61 13.71 13.17 13.33 13,794,439 -0.27(-2.00%)
Aug 09, 2005 13.30 13.60 13.28 13.60 11,327,026 +0.39(+2.94%)
Aug 08, 2005 13.37 13.53 13.09 13.21 12,291,948 -0.12(-0.92%)
Aug 05, 2005 13.37 13.55 13.34 13.34 10,367,395 -0.16(-1.21%)
Aug 04, 2005 13.58 13.75 13.24 13.50 17,274,094 -0.17(-1.24%)
Aug 03, 2005 13.40 13.87 13.35 13.67 27,707,766 +0.29(+2.19%)
Aug 02, 2005 13.10 13.40 13.10 13.38 21,616,092 +0.24(+1.81%)
Aug 01, 2005 12.96 13.19 12.86 13.14 15,339,989 +0.18(+1.36%)
Jul 29, 2005 12.72 13.01 12.68 12.96 15,308,246 +0.20(+1.60%)
Jul 28, 2005 12.93 12.98 12.66 12.76 20,256,738 -0.29(-2.19%)
Jul 27, 2005 12.79 13.18 12.69 13.04 41,815,664 +0.66(+5.33%)
Jul 26, 2005 12.30 12.47 12.15 12.38 17,523,038 +0.28(+2.30%)
Jul 25, 2005 12.04 12.18 12.00 12.11 11,741,593 +0.07(+0.62%)
Jul 22, 2005 12.32 12.40 11.98 12.03 16,175,588 -0.33(-2.64%)
Jul 21, 2005 12.52 12.58 12.28 12.36 13,131,515 -0.02(-0.16%)
Jul 20, 2005 12.30 12.47 12.18 12.38 11,003,573 +0.01(+0.05%)
Jul 19, 2005 12.04 12.56 11.91 12.37 19,726,076 +0.46(+3.89%)
Jul 18, 2005 11.77 11.91 11.66 11.91 9,952,388 +0.14(+1.21%)
Jul 15, 2005 11.53 11.86 11.53 11.77 9,232,738 +0.12(+1.05%)
Jul 14, 2005 11.91 11.91 11.64 11.64 10,141,963 -0.18(-1.55%)
Jul 13, 2005 11.90 11.95 11.77 11.83 11,816,247 -0.03(-0.29%)
Jul 12, 2005 11.70 11.94 11.70 11.86 15,322,795 +0.16(+1.34%)
Jul 11, 2005 11.57 11.83 11.57 11.70 15,743,974 +0.17(+1.47%)
Jul 08, 2005 11.30 11.55 11.26 11.53 10,650,876 +0.25(+2.17%)
Jul 07, 2005 10.91 11.36 10.91 11.29 13,155,028 +0.06(+0.55%)
Jul 06, 2005 11.44 11.53 11.22 11.23 12,822,169 -0.21(-1.84%)
Jul 05, 2005 11.42 11.57 11.40 11.44 8,767,471 -0.05(-0.47%)
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.