Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.08 12.15 11.94 12.04 87,220,664 +0.13(+1.12%)
Oct 28, 2005 11.72 11.93 11.70 11.91 69,831,512 +0.22(+1.90%)
Oct 27, 2005 11.67 11.77 11.65 11.69 54,680,916 +0.02(+0.19%)
Oct 26, 2005 11.80 11.80 11.66 11.67 84,745,112 -0.08(-0.66%)
Oct 25, 2005 11.73 11.81 11.66 11.75 74,948,136 +0.06(+0.52%)
Oct 24, 2005 11.81 11.82 11.60 11.68 96,678,848 -0.09(-0.75%)
Oct 21, 2005 12.24 12.24 11.47 11.77 180,043,488 -0.36(-2.97%)
Oct 20, 2005 12.41 12.51 12.13 12.13 211,237,984 -1.15(-8.64%)
Oct 19, 2005 13.34 13.37 13.06 13.28 53,368,504 -0.09(-0.66%)
Oct 18, 2005 13.37 13.46 13.33 13.37 32,098,428 +0.01(+0.04%)
Oct 17, 2005 13.50 13.52 13.29 13.36 53,200,460 -0.11(-0.82%)
Oct 14, 2005 13.58 13.67 13.38 13.47 41,319,072 -0.10(-0.73%)
Oct 13, 2005 13.75 13.77 13.52 13.57 42,888,156 -0.19(-1.37%)
Oct 12, 2005 13.87 14.11 13.68 13.76 91,167,832 +0.30(+2.22%)
Oct 11, 2005 13.55 13.58 13.31 13.46 54,418,652 -0.08(-0.61%)
Oct 10, 2005 13.50 13.63 13.44 13.55 48,253,144 +0.03(+0.25%)
Oct 07, 2005 13.67 13.74 13.51 13.51 41,407,516 -0.14(-1.05%)
Oct 06, 2005 13.79 13.82 13.51 13.66 48,381,300 -0.08(-0.60%)
Oct 05, 2005 14.07 14.10 13.74 13.74 36,130,068 -0.24(-1.74%)
Oct 04, 2005 14.08 14.17 13.98 13.98 33,127,096 -0.03(-0.20%)
Oct 03, 2005 13.95 14.09 13.80 14.01 48,642,844 +0.18(+1.28%)
Sep 30, 2005 13.90 13.87 13.79 13.83 35,383,160 -0.07(-0.48%)
Sep 29, 2005 13.88 13.93 13.73 13.90 49,005,288 +0.13(+0.93%)
Sep 28, 2005 13.81 13.92 13.67 13.77 48,754,572 +0.03(+0.24%)
Sep 27, 2005 13.99 14.02 13.73 13.74 40,669,452 -0.22(-1.55%)
Sep 26, 2005 13.87 13.99 13.79 13.96 52,122,516 +0.18(+1.29%)
Sep 23, 2005 13.78 13.96 13.78 13.78 58,130,624 -0.21(-1.50%)
Sep 22, 2005 13.97 14.12 13.96 13.99 40,235,532 -0.03(-0.24%)
Sep 21, 2005 13.94 14.14 13.93 14.02 38,515,552 -0.05(-0.35%)
Sep 20, 2005 14.16 14.21 14.04 14.07 43,463,044 -0.11(-0.78%)
Sep 19, 2005 14.23 14.32 14.08 14.18 40,622,704 -0.09(-0.66%)
Sep 16, 2005 14.29 109.42 14.18 14.28 25,028,980 +0.04(+0.27%)
Sep 15, 2005 14.41 14.43 14.22 14.24 23,443,832 -0.18(-1.27%)
Sep 14, 2005 14.38 14.45 14.36 14.42 25,813,612 +0.03(+0.19%)
Sep 13, 2005 14.50 14.54 14.28 14.39 35,776,108 -0.20(-1.37%)
Sep 12, 2005 14.57 14.68 14.54 14.59 24,809,854 +0.01(+0.04%)
Sep 09, 2005 14.76 14.76 14.52 14.59 35,910,760 -0.10(-0.68%)
Sep 08, 2005 14.68 14.74 14.49 14.69 41,876,092 +0.12(+0.80%)
Sep 07, 2005 14.35 14.62 14.34 14.57 55,024,048 +0.24(+1.66%)
Sep 06, 2005 14.33 14.35 14.03 14.33 76,316,864 +0.30(+2.13%)
Sep 02, 2005 14.07 14.09 13.92 14.03 34,939,852 +0.02(+0.12%)
Sep 01, 2005 14.11 14.18 13.94 14.02 38,524,036 -0.10(-0.71%)
Aug 31, 2005 13.99 14.12 13.91 14.12 43,143,380 +0.19(+1.35%)
Aug 30, 2005 13.86 13.99 13.85 13.93 40,028,136 +0.02(+0.16%)
Aug 29, 2005 13.73 13.94 13.72 13.91 31,049,906 +0.12(+0.84%)
Aug 26, 2005 13.79 13.86 13.72 13.79 34,048,184 +0.01(+0.08%)
Aug 25, 2005 13.88 13.96 13.76 13.78 39,150,368 -0.11(-0.76%)
Aug 24, 2005 13.90 14.11 13.88 13.88 47,511,832 -0.02(-0.12%)
Aug 23, 2005 13.99 14.08 13.89 13.90 46,036,788 -0.15(-1.06%)
Aug 22, 2005 14.22 14.32 14.03 14.05 52,176,844 -0.11(-0.74%)
Aug 19, 2005 14.40 14.43 14.10 14.16 42,448,816 -0.18(-1.27%)
Aug 18, 2005 14.49 14.52 14.30 14.34 41,916,884 -0.16(-1.07%)
Aug 17, 2005 14.43 14.57 14.42 14.49 32,094,818 +0.06(+0.42%)
Aug 16, 2005 14.53 14.57 14.41 14.43 35,096,348 -0.08(-0.57%)
Aug 15, 2005 14.53 14.54 14.43 14.52 30,731,866 +0.02(+0.15%)
Aug 12, 2005 14.67 14.68 14.48 14.49 28,326,888 -0.16(-1.06%)
Aug 11, 2005 14.65 14.73 14.52 14.65 39,587,176 +0.03(+0.19%)
Aug 10, 2005 14.81 14.88 14.61 14.62 41,488,560 -0.17(-1.16%)
Aug 09, 2005 14.61 14.80 14.52 14.79 42,769,564 +0.27(+1.87%)
Aug 08, 2005 14.63 14.64 14.48 14.52 24,749,566 -0.02(-0.15%)
Aug 05, 2005 14.69 14.71 14.53 14.54 32,187,776 -0.19(-1.32%)
Aug 04, 2005 14.90 14.93 14.69 14.74 35,643,800 -0.18(-1.23%)
Aug 03, 2005 14.90 14.93 14.77 14.92 39,714,428 -0.01(-0.04%)
Aug 02, 2005 14.90 14.94 14.79 14.93 32,706,170 +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.