Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.