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%)
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%)
Jul 01, 2005 14.10 14.10 13.76 13.94 82,169,256 -0.25(-1.74%)
Jun 30, 2005 14.21 14.31 14.14 14.19 75,716,896 -0.13(-0.93%)
Jun 29, 2005 14.41 14.41 14.28 14.32 48,331,424 -0.03(-0.21%)
Jun 28, 2005 14.46 14.49 14.25 14.35 65,250,436 -0.09(-0.64%)
Jun 27, 2005 14.60 14.61 14.38 14.45 47,692,760 -0.23(-1.54%)
Jun 24, 2005 14.84 14.93 14.66 14.67 103,945,704 -0.20(-1.31%)
Jun 23, 2005 14.81 15.03 14.78 14.87 52,567,104 +0.06(+0.38%)
Jun 22, 2005 14.79 14.86 14.57 14.81 47,576,920 +0.09(+0.63%)
Jun 21, 2005 14.75 14.81 14.71 14.72 29,567,940 -0.08(-0.52%)
Jun 20, 2005 14.71 14.84 14.65 14.80 38,014,616 -0.01(-0.07%)
Jun 17, 2005 14.86 14.86 14.41 14.81 55,696,296 +0.09(+0.63%)
Jun 16, 2005 14.49 14.76 14.49 14.71 39,557,640 +0.09(+0.60%)
Jun 15, 2005 14.65 14.66 14.44 14.63 37,919,380 +0.02(+0.14%)
Jun 14, 2005 14.35 14.64 14.34 14.61 48,845,312 +0.26(+1.79%)
Jun 13, 2005 14.21 14.38 14.15 14.35 39,631,496 +0.11(+0.76%)
Jun 10, 2005 14.26 14.34 14.18 14.24 32,595,092 +0.08(+0.54%)
Jun 09, 2005 14.19 14.21 14.05 14.16 41,810,268 -0.06(-0.43%)
Jun 08, 2005 14.46 14.46 14.20 14.23 36,189,192 -0.16(-1.11%)
Jun 07, 2005 14.46 14.53 14.34 14.39 42,703,932 -0.03(-0.18%)
Jun 06, 2005 14.42 14.52 14.40 14.41 53,481,568 +0.03(+0.18%)
Jun 03, 2005 14.46 14.49 14.30 14.39 26,505,608 -0.12(-0.85%)
Jun 02, 2005 14.51 14.61 14.46 14.51 31,785,778 +0.02(+0.11%)
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.