Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.99 14.12 13.91 14.12 43,138,916 +0.19(+1.35%)
Aug 30, 2005 13.86 13.99 13.85 13.93 40,023,996 +0.02(+0.16%)
Aug 29, 2005 13.73 13.94 13.72 13.91 31,046,692 +0.12(+0.84%)
Aug 26, 2005 13.79 13.86 13.72 13.79 34,044,660 +0.01(+0.08%)
Aug 25, 2005 13.89 13.96 13.76 13.78 39,146,316 -0.11(-0.76%)
Aug 24, 2005 13.90 14.11 13.89 13.89 47,506,916 -0.02(-0.12%)
Aug 23, 2005 14.00 14.08 13.89 13.90 46,032,024 -0.15(-1.06%)
Aug 22, 2005 14.22 14.32 14.03 14.05 52,171,444 -0.11(-0.74%)
Aug 19, 2005 14.41 14.43 14.10 14.16 42,444,424 -0.18(-1.28%)
Aug 18, 2005 14.49 14.52 14.30 14.34 41,912,548 -0.16(-1.07%)
Aug 17, 2005 14.43 14.57 14.42 14.49 32,091,496 +0.06(+0.42%)
Aug 16, 2005 14.53 14.57 14.41 14.43 35,092,716 -0.08(-0.57%)
Aug 15, 2005 14.53 14.54 14.43 14.52 30,728,686 +0.02(+0.15%)
Aug 12, 2005 14.67 14.68 14.48 14.49 28,323,958 -0.16(-1.06%)
Aug 11, 2005 14.65 14.73 14.52 14.65 39,583,080 +0.03(+0.19%)
Aug 10, 2005 14.81 14.88 14.61 14.62 41,484,268 -0.17(-1.16%)
Aug 09, 2005 14.61 14.80 14.52 14.79 42,765,140 +0.27(+1.87%)
Aug 08, 2005 14.63 14.64 14.48 14.52 24,747,006 -0.02(-0.15%)
Aug 05, 2005 14.69 14.71 14.53 14.54 32,184,444 -0.19(-1.32%)
Aug 04, 2005 14.90 14.93 14.69 14.74 35,640,112 -0.18(-1.23%)
Aug 03, 2005 14.90 14.93 14.77 14.92 39,710,320 -0.01(-0.04%)
Aug 02, 2005 14.90 14.94 14.79 14.93 32,702,786 +0.17(+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.