Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.84 14.94 14.65 14.68 33,805,956 -0.15(-1.01%)
Jul 28, 2005 14.79 14.88 14.78 14.83 40,252,680 +0.04(+0.26%)
Jul 27, 2005 14.63 14.84 14.54 14.79 38,718,072 +0.25(+1.75%)
Jul 26, 2005 14.73 14.74 14.52 14.54 47,140,544 -0.10(-0.68%)
Jul 25, 2005 14.68 14.75 14.62 14.64 39,557,576 -0.04(-0.30%)
Jul 22, 2005 14.82 14.90 14.67 14.68 58,204,268 -0.05(-0.34%)
Jul 21, 2005 15.14 15.14 14.70 14.73 70,059,304 -0.26(-1.74%)
Jul 20, 2005 15.29 15.41 14.96 14.99 80,796,320 -0.18(-1.17%)
Jul 19, 2005 15.10 15.22 15.05 15.17 49,065,032 +0.07(+0.48%)
Jul 18, 2005 15.19 15.20 14.96 15.10 30,296,320 -0.18(-1.16%)
Jul 15, 2005 15.26 15.30 15.21 15.27 29,563,852 -0.02(-0.11%)
Jul 14, 2005 15.16 15.33 15.13 15.29 41,781,512 +0.21(+1.36%)
Jul 13, 2005 14.90 15.09 14.89 15.09 42,958,188 +0.09(+0.59%)
Jul 12, 2005 15.01 15.03 14.93 15.00 40,556,640 -0.03(-0.18%)
Jul 11, 2005 15.08 15.09 14.91 15.03 43,121,900 -0.01(-0.07%)
Jul 08, 2005 14.85 15.11 14.66 15.04 50,329,612 +0.22(+1.46%)
Jul 07, 2005 14.73 14.84 14.57 14.82 58,124,128 -0.01(-0.07%)
Jul 06, 2005 15.00 15.00 14.80 14.83 51,936,240 -0.16(-1.03%)
Jul 05, 2005 14.97 15.05 14.95 14.99 47,929,868 -0.03(-0.18%)
Jul 01, 2005 15.18 15.19 14.81 15.01 76,309,648 -0.27(-1.74%)
Jun 30, 2005 15.30 15.41 15.23 15.28 70,317,416 -0.14(-0.93%)
Jun 29, 2005 15.51 15.51 15.38 15.42 44,884,840 -0.03(-0.21%)
Jun 28, 2005 15.57 15.61 15.35 15.46 60,597,332 -0.10(-0.64%)
Jun 27, 2005 15.72 15.73 15.48 15.56 44,291,720 -0.24(-1.54%)
Jun 24, 2005 15.98 16.08 15.79 15.80 96,533,184 -0.21(-1.31%)
Jun 23, 2005 15.95 16.18 15.92 16.01 48,818,468 +0.06(+0.38%)
Jun 22, 2005 15.93 16.01 15.68 15.95 44,184,140 +0.10(+0.63%)
Jun 21, 2005 15.88 15.95 15.84 15.85 27,459,408 -0.08(-0.52%)
Jun 20, 2005 15.84 15.98 15.77 15.93 35,303,740 -0.01(-0.07%)
Jun 17, 2005 16.01 16.01 15.51 15.94 51,724,512 +0.10(+0.63%)
Jun 16, 2005 15.61 15.89 15.60 15.84 36,736,728 +0.09(+0.60%)
Jun 15, 2005 15.78 15.78 15.55 15.75 35,215,296 +0.02(+0.14%)
Jun 14, 2005 15.45 15.76 15.45 15.73 45,362,080 +0.28(+1.79%)
Jun 13, 2005 15.30 15.48 15.24 15.45 36,805,316 +0.12(+0.76%)
Jun 10, 2005 15.36 15.45 15.27 15.34 30,270,690 +0.08(+0.54%)
Jun 09, 2005 15.27 15.30 15.13 15.25 38,828,716 -0.07(-0.43%)
Jun 08, 2005 15.57 15.57 15.29 15.32 33,608,488 -0.17(-1.11%)
Jun 07, 2005 15.57 15.65 15.44 15.49 39,658,656 -0.03(-0.18%)
Jun 06, 2005 15.53 15.63 15.50 15.52 49,667,720 +0.03(+0.18%)
Jun 03, 2005 15.57 15.60 15.40 15.49 24,615,456 -0.13(-0.85%)
Jun 02, 2005 15.62 15.73 15.57 15.62 29,519,088 +0.02(+0.11%)
Jun 01, 2005 15.47 15.64 15.47 15.61 31,841,036 +0.15(+0.97%)
May 31, 2005 15.58 15.71 15.46 15.46 47,547,752 -0.25(-1.59%)
May 27, 2005 15.93 15.93 15.52 15.71 66,754,356 -0.30(-1.90%)
May 26, 2005 15.90 16.03 15.82 16.01 28,953,042 +0.13(+0.80%)
May 25, 2005 15.89 16.01 15.71 15.88 27,104,906 -0.09(-0.59%)
May 24, 2005 15.83 15.99 15.72 15.98 25,456,584 +0.04(+0.28%)
May 23, 2005 15.79 15.98 15.79 15.93 30,714,718 +0.10(+0.63%)
May 20, 2005 15.90 15.92 15.77 15.83 48,857,636 -0.08(-0.49%)
May 19, 2005 15.73 15.93 15.66 15.91 40,192,932 +0.16(+0.98%)
May 18, 2005 15.64 15.78 15.58 15.76 37,308,368 +0.13(+0.85%)
May 17, 2005 15.59 15.64 15.48 15.62 40,008,824 -0.02(-0.11%)
May 16, 2005 15.51 15.65 15.43 15.64 41,558,052 +0.21(+1.33%)
May 13, 2005 15.45 15.46 15.32 15.43 32,403,292 +0.13(+0.83%)
May 12, 2005 15.37 15.46 15.25 15.31 26,613,406 -0.01(-0.07%)
May 11, 2005 15.23 15.34 15.20 15.32 29,434,796 -0.01(-0.04%)
May 10, 2005 15.42 15.57 15.27 15.32 39,079,792 -0.17(-1.11%)
May 09, 2005 15.27 15.50 15.17 15.50 30,311,302 +0.20(+1.30%)
May 06, 2005 15.47 15.50 15.29 15.30 33,486,470 -0.13(-0.86%)
May 05, 2005 15.34 15.50 15.32 15.43 31,812,336 +0.01(+0.07%)
May 04, 2005 15.24 15.42 15.22 15.42 36,720,484 +0.18(+1.20%)
May 03, 2005 15.21 15.31 15.10 15.24 39,246,756 +0.05(+0.33%)
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.