Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.72 15.79 15.54 15.73 32,439,314 -0.04(-0.24%)
Sep 29, 2005 14.90 15.81 14.86 15.77 73,732,456 +0.91(+6.09%)
Sep 28, 2005 15.02 15.14 14.75 14.87 30,013,528 -0.07(-0.46%)
Sep 27, 2005 14.84 15.04 14.71 14.94 35,102,048 +0.15(+1.01%)
Sep 26, 2005 15.01 15.10 14.67 14.79 36,554,732 -0.02(-0.15%)
Sep 23, 2005 14.81 14.93 14.59 14.81 51,769,448 +0.40(+2.81%)
Sep 22, 2005 14.40 14.48 14.05 14.40 46,226,260 +0.33(+2.36%)
Sep 21, 2005 13.92 14.19 13.84 14.07 48,976,408 +0.05(+0.38%)
Sep 20, 2005 14.13 14.24 13.87 14.02 39,029,736 -0.09(-0.62%)
Sep 19, 2005 14.00 14.13 13.90 14.11 49,709,148 -0.06(-0.43%)
Sep 16, 2005 14.42 14.45 14.13 14.17 79,786,928 -0.21(-1.46%)
Sep 15, 2005 14.38 14.49 14.25 14.38 42,538,452 -0.00(-0.03%)
Sep 14, 2005 14.65 14.70 14.32 14.38 53,713,532 -0.24(-1.62%)
Sep 13, 2005 14.86 14.95 14.58 14.62 53,878,972 -0.25(-1.70%)
Sep 12, 2005 14.52 15.11 14.42 14.87 104,217,512 +0.12(+0.83%)
Sep 09, 2005 14.90 14.94 14.66 14.75 43,420,796 -0.12(-0.80%)
Sep 08, 2005 14.98 15.00 14.73 14.87 80,390,744 -0.58(-3.78%)
Sep 07, 2005 15.35 15.58 15.33 15.45 29,001,840 +0.11(+0.72%)
Sep 06, 2005 15.24 15.47 15.18 15.34 30,567,696 +0.18(+1.21%)
Sep 02, 2005 15.34 15.40 15.13 15.16 21,851,964 -0.10(-0.63%)
Sep 01, 2005 15.41 15.52 15.19 15.25 41,309,420 -0.21(-1.36%)
Aug 31, 2005 15.20 15.51 15.03 15.46 52,451,700 +0.30(+1.99%)
Aug 30, 2005 15.05 15.19 14.86 15.16 38,299,032 +0.09(+0.58%)
Aug 29, 2005 14.77 15.09 14.74 15.07 26,876,940 +0.19(+1.28%)
Aug 26, 2005 14.83 15.10 14.76 14.88 34,818,048 +0.03(+0.23%)
Aug 25, 2005 14.94 14.99 14.74 14.85 25,908,242 -0.03(-0.20%)
Aug 24, 2005 14.79 15.27 14.79 14.88 40,503,600 -0.01(-0.05%)
Aug 23, 2005 14.99 15.05 14.78 14.89 30,258,102 -0.06(-0.43%)
Aug 22, 2005 15.33 15.36 14.77 14.95 36,895,904 -0.33(-2.15%)
Aug 19, 2005 15.31 15.41 15.25 15.28 22,579,720 +0.03(+0.20%)
Aug 18, 2005 15.36 15.41 15.08 15.25 38,813,936 -0.21(-1.33%)
Aug 17, 2005 15.44 15.57 15.31 15.46 31,093,988 +0.03(+0.22%)
Aug 16, 2005 15.78 15.86 15.39 15.42 37,261,976 -0.32(-2.06%)
Aug 15, 2005 15.64 15.97 15.63 15.75 31,541,932 +0.10(+0.66%)
Aug 12, 2005 15.72 15.82 15.46 15.64 42,652,452 -0.24(-1.49%)
Aug 11, 2005 15.84 16.11 15.66 15.88 49,593,704 -0.01(-0.07%)
Aug 10, 2005 16.42 16.50 15.80 15.89 53,858,516 -0.46(-2.80%)
Aug 09, 2005 16.61 16.68 16.23 16.35 31,369,184 -0.15(-0.93%)
Aug 08, 2005 16.60 16.69 16.39 16.50 33,831,496 -0.05(-0.30%)
Aug 05, 2005 16.77 17.05 16.55 16.55 36,319,868 -0.19(-1.12%)
Aug 04, 2005 16.94 17.12 16.69 16.74 34,153,732 -0.27(-1.62%)
Aug 03, 2005 16.99 17.14 16.85 17.01 39,089,880 -0.08(-0.45%)
Aug 02, 2005 16.75 17.18 16.66 17.09 62,619,904 +0.44(+2.61%)
Aug 01, 2005 16.39 16.78 16.34 16.65 78,216,544 +0.70(+4.38%)
Jul 29, 2005 16.00 16.30 15.91 15.96 36,752,660 -0.09(-0.57%)
Jul 28, 2005 15.97 16.22 15.91 16.05 47,654,808 +0.01(+0.07%)
Jul 27, 2005 15.47 16.04 15.45 16.04 55,492,912 +0.60(+3.88%)
Jul 26, 2005 15.60 15.66 15.22 15.44 50,393,876 -0.18(-1.13%)
Jul 25, 2005 15.47 15.90 15.44 15.61 48,919,020 -0.05(-0.34%)
Jul 22, 2005 15.90 16.20 15.59 15.67 81,684,696 -0.41(-2.57%)
Jul 21, 2005 15.23 16.24 15.22 16.08 303,320,512 +2.76(+20.73%)
Jul 20, 2005 13.34 13.53 13.22 13.32 85,513,112 -0.19(-1.41%)
Jul 19, 2005 13.46 13.54 13.33 13.51 34,917,212 +0.18(+1.35%)
Jul 18, 2005 13.29 13.56 13.28 13.33 30,404,678 -0.07(-0.51%)
Jul 15, 2005 13.47 13.51 13.33 13.40 31,704,960 +0.02(+0.11%)
Jul 14, 2005 13.50 13.55 13.33 13.38 36,714,576 +0.04(+0.31%)
Jul 13, 2005 13.58 13.63 13.34 13.34 34,052,472 -0.22(-1.61%)
Jul 12, 2005 13.56 13.63 13.42 13.56 36,412,348 -0.02(-0.14%)
Jul 11, 2005 13.33 13.69 13.26 13.58 56,801,972 +0.40(+3.04%)
Jul 08, 2005 13.11 13.18 12.91 13.18 46,456,288 +0.16(+1.20%)
Jul 07, 2005 12.70 13.03 12.64 13.02 44,341,100 +0.20(+1.58%)
Jul 06, 2005 12.85 13.10 12.80 12.82 48,532,056 +0.01(+0.06%)
Jul 05, 2005 12.51 12.84 12.51 12.81 34,534,316 +0.25(+2.01%)
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.