Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.65 15.28 14.65 15.13 55,977,112 +0.45(+3.07%)
Oct 28, 2005 14.69 14.73 14.33 14.68 29,939,272 +0.23(+1.56%)
Oct 27, 2005 14.53 14.85 14.43 14.46 31,164,608 -0.18(-1.20%)
Oct 26, 2005 14.48 14.76 14.43 14.63 41,002,084 +0.11(+0.76%)
Oct 25, 2005 14.90 15.03 14.22 14.52 82,313,456 -0.54(-3.58%)
Oct 24, 2005 15.08 15.09 14.62 15.06 43,918,212 +0.05(+0.33%)
Oct 21, 2005 15.27 15.30 14.99 15.01 53,871,012 +0.05(+0.36%)
Oct 20, 2005 15.54 15.78 14.85 14.96 111,943,712 -1.09(-6.81%)
Oct 19, 2005 15.44 16.07 15.36 16.05 82,686,024 +0.61(+3.93%)
Oct 18, 2005 15.65 15.84 15.40 15.44 36,800,584 -0.16(-1.03%)
Oct 17, 2005 15.15 15.61 15.08 15.60 34,941,544 +0.44(+2.87%)
Oct 14, 2005 15.25 15.28 14.80 15.17 32,447,460 +0.02(+0.15%)
Oct 13, 2005 14.96 15.27 14.83 15.14 34,679,788 +0.08(+0.56%)
Oct 12, 2005 15.48 15.51 15.04 15.06 37,660,084 -0.40(-2.57%)
Oct 11, 2005 15.49 15.64 15.21 15.46 36,350,792 +0.00(+0.00%)
Oct 10, 2005 15.28 15.67 15.22 15.46 32,918,390 +0.21(+1.40%)
Oct 07, 2005 15.17 15.43 15.11 15.24 28,449,120 +0.18(+1.17%)
Oct 06, 2005 15.38 15.43 14.94 15.07 43,583,508 -0.29(-1.87%)
Oct 05, 2005 15.35 15.69 15.28 15.35 40,186,400 -0.00(-0.02%)
Oct 04, 2005 15.91 16.00 15.31 15.36 38,514,288 -0.61(-3.83%)
Oct 03, 2005 15.72 16.09 15.63 15.97 38,551,880 +0.23(+1.46%)
Sep 30, 2005 15.73 15.80 15.55 15.74 32,428,836 -0.04(-0.24%)
Sep 29, 2005 14.90 15.81 14.86 15.78 73,708,640 +0.91(+6.09%)
Sep 28, 2005 15.02 15.14 14.76 14.87 30,003,832 -0.07(-0.46%)
Sep 27, 2005 14.84 15.04 14.72 14.94 35,090,708 +0.15(+1.01%)
Sep 26, 2005 15.01 15.11 14.68 14.79 36,542,920 -0.02(-0.15%)
Sep 23, 2005 14.81 14.93 14.59 14.81 51,752,720 +0.41(+2.81%)
Sep 22, 2005 14.41 14.48 14.06 14.41 46,211,324 +0.33(+2.36%)
Sep 21, 2005 13.92 14.20 13.85 14.08 48,960,588 +0.05(+0.38%)
Sep 20, 2005 14.14 14.25 13.87 14.02 39,017,128 -0.09(-0.62%)
Sep 19, 2005 14.00 14.13 13.90 14.11 49,693,092 -0.06(-0.43%)
Sep 16, 2005 14.42 14.45 14.13 14.17 79,761,152 -0.21(-1.46%)
Sep 15, 2005 14.38 14.50 14.26 14.38 42,524,712 -0.00(-0.03%)
Sep 14, 2005 14.66 14.71 14.33 14.39 53,696,180 -0.24(-1.62%)
Sep 13, 2005 14.87 14.96 14.59 14.62 53,861,564 -0.25(-1.69%)
Sep 12, 2005 14.53 15.12 14.42 14.88 104,183,848 +0.12(+0.83%)
Sep 09, 2005 14.91 14.94 14.66 14.75 43,406,772 -0.12(-0.80%)
Sep 08, 2005 14.99 15.01 14.73 14.87 80,364,776 -0.58(-3.78%)
Sep 07, 2005 15.36 15.59 15.34 15.46 28,992,472 +0.11(+0.72%)
Sep 06, 2005 15.25 15.48 15.18 15.35 30,557,822 +0.18(+1.21%)
Sep 02, 2005 15.35 15.41 15.14 15.16 21,844,904 -0.10(-0.63%)
Sep 01, 2005 15.41 15.53 15.20 15.26 41,296,072 -0.21(-1.36%)
Aug 31, 2005 15.20 15.51 15.03 15.47 52,434,756 +0.30(+1.99%)
Aug 30, 2005 15.05 15.20 14.86 15.17 38,286,660 +0.09(+0.58%)
Aug 29, 2005 14.77 15.10 14.75 15.08 26,868,256 +0.19(+1.28%)
Aug 26, 2005 14.84 15.10 14.77 14.89 34,806,800 +0.03(+0.23%)
Aug 25, 2005 14.94 15.00 14.75 14.85 25,899,874 -0.03(-0.20%)
Aug 24, 2005 14.79 15.28 14.79 14.88 40,490,516 -0.01(-0.05%)
Aug 23, 2005 14.99 15.05 14.78 14.89 30,248,328 -0.06(-0.43%)
Aug 22, 2005 15.33 15.36 14.78 14.96 36,883,988 -0.33(-2.15%)
Aug 19, 2005 15.32 15.41 15.26 15.28 22,572,426 +0.03(+0.20%)
Aug 18, 2005 15.36 15.42 15.09 15.25 38,801,396 -0.21(-1.33%)
Aug 17, 2005 15.45 15.57 15.31 15.46 31,083,944 +0.03(+0.22%)
Aug 16, 2005 15.79 15.87 15.40 15.43 37,249,936 -0.32(-2.06%)
Aug 15, 2005 15.65 15.97 15.63 15.75 31,531,742 +0.10(+0.66%)
Aug 12, 2005 15.72 15.83 15.46 15.65 42,638,672 -0.24(-1.49%)
Aug 11, 2005 15.85 16.12 15.67 15.88 49,577,684 -0.01(-0.07%)
Aug 10, 2005 16.43 16.51 15.81 15.90 53,841,116 -0.46(-2.80%)
Aug 09, 2005 16.62 16.69 16.24 16.35 31,359,050 -0.15(-0.93%)
Aug 08, 2005 16.61 16.69 16.40 16.51 33,820,568 -0.05(-0.30%)
Aug 05, 2005 16.78 17.06 16.56 16.56 36,308,132 -0.19(-1.12%)
Aug 04, 2005 16.94 17.13 16.70 16.74 34,142,696 -0.27(-1.62%)
Aug 03, 2005 17.00 17.14 16.86 17.02 39,077,252 -0.08(-0.45%)
Aug 02, 2005 16.75 17.18 16.66 17.10 62,599,676 +0.44(+2.61%)
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.