Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.90 13.87 13.80 13.84 35,379,500 -0.07(-0.48%)
Sep 29, 2005 13.88 13.94 13.74 13.90 49,000,216 +0.13(+0.92%)
Sep 28, 2005 13.81 13.92 13.67 13.77 48,749,528 +0.03(+0.24%)
Sep 27, 2005 14.00 14.02 13.73 13.74 40,665,244 -0.22(-1.55%)
Sep 26, 2005 13.87 13.99 13.80 13.96 52,117,120 +0.18(+1.29%)
Sep 23, 2005 13.78 13.96 13.78 13.78 58,124,608 -0.21(-1.51%)
Sep 22, 2005 13.97 14.12 13.96 13.99 40,231,368 -0.03(-0.24%)
Sep 21, 2005 13.94 14.15 13.94 14.02 38,511,564 -0.05(-0.35%)
Sep 20, 2005 14.16 14.21 14.04 14.07 43,458,548 -0.11(-0.78%)
Sep 19, 2005 14.23 14.32 14.08 14.18 40,618,500 -0.09(-0.66%)
Sep 16, 2005 14.29 109.43 14.18 14.28 25,026,390 +0.04(+0.27%)
Sep 15, 2005 14.41 14.43 14.22 14.24 23,441,406 -0.18(-1.27%)
Sep 14, 2005 14.38 14.46 14.36 14.42 25,810,940 +0.03(+0.19%)
Sep 13, 2005 14.50 14.54 14.28 14.39 35,772,404 -0.20(-1.37%)
Sep 12, 2005 14.57 14.68 14.54 14.59 24,807,286 +0.01(+0.04%)
Sep 09, 2005 14.77 14.77 14.52 14.59 35,907,044 -0.10(-0.68%)
Sep 08, 2005 14.68 14.74 14.49 14.69 41,871,760 +0.12(+0.80%)
Sep 07, 2005 14.35 14.62 14.35 14.57 55,018,352 +0.24(+1.66%)
Sep 06, 2005 14.33 14.35 14.03 14.33 76,308,968 +0.30(+2.13%)
Sep 02, 2005 14.07 14.10 13.92 14.03 34,936,236 +0.02(+0.12%)
Sep 01, 2005 14.11 14.18 13.94 14.02 38,520,048 -0.10(-0.71%)
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%)
Aug 01, 2005 14.95 14.95 14.72 14.76 35,881,236 +0.08(+0.53%)
Jul 29, 2005 14.84 14.94 14.65 14.68 33,802,456 -0.15(-1.01%)
Jul 28, 2005 14.79 14.88 14.78 14.83 40,248,512 +0.04(+0.26%)
Jul 27, 2005 14.63 14.84 14.54 14.79 38,714,064 +0.25(+1.75%)
Jul 26, 2005 14.73 14.74 14.52 14.54 47,135,668 -0.10(-0.68%)
Jul 25, 2005 14.68 14.75 14.62 14.64 39,553,480 -0.04(-0.30%)
Jul 22, 2005 14.82 14.90 14.67 14.68 58,198,244 -0.05(-0.34%)
Jul 21, 2005 15.14 15.14 14.71 14.73 70,052,056 -0.26(-1.74%)
Jul 20, 2005 15.29 15.41 14.96 14.99 80,787,960 -0.18(-1.17%)
Jul 19, 2005 15.10 15.22 15.05 15.17 49,059,956 +0.07(+0.48%)
Jul 18, 2005 15.19 15.20 14.97 15.10 30,293,184 -0.18(-1.16%)
Jul 15, 2005 15.26 15.30 15.21 15.28 29,560,794 -0.02(-0.11%)
Jul 14, 2005 15.16 15.33 15.13 15.29 41,777,188 +0.21(+1.36%)
Jul 13, 2005 14.90 15.09 14.89 15.09 42,953,744 +0.09(+0.59%)
Jul 12, 2005 15.01 15.03 14.93 15.00 40,552,444 -0.03(-0.18%)
Jul 11, 2005 15.08 15.09 14.91 15.03 43,117,440 -0.01(-0.07%)
Jul 08, 2005 14.85 15.11 14.66 15.04 50,324,404 +0.22(+1.46%)
Jul 07, 2005 14.73 14.84 14.57 14.82 58,118,112 -0.01(-0.07%)
Jul 06, 2005 15.00 15.00 14.80 14.83 51,930,864 -0.16(-1.03%)
Jul 05, 2005 14.97 15.05 14.95 14.99 47,924,908 -0.03(-0.18%)
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.