Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.80 15.75 15.49 15.54 21,541,948 -0.27(-1.68%)
Sep 29, 2005 16.04 16.11 15.72 15.80 28,822,908 -0.16(-0.97%)
Sep 28, 2005 15.96 16.01 15.31 15.96 43,650,100 +0.49(+3.14%)
Sep 27, 2005 15.48 15.63 15.30 15.47 22,899,600 -0.06(-0.41%)
Sep 26, 2005 14.98 15.56 14.91 15.53 34,897,956 +0.31(+2.05%)
Sep 23, 2005 15.22 15.44 15.07 15.22 30,536,438 -0.28(-1.80%)
Sep 22, 2005 15.50 16.06 15.05 15.50 59,914,632 -0.05(-0.30%)
Sep 21, 2005 15.35 15.57 15.23 15.55 44,473,568 +0.54(+3.61%)
Sep 20, 2005 15.00 15.25 14.85 15.00 32,767,412 -0.28(-1.86%)
Sep 19, 2005 15.29 15.50 15.09 15.29 47,030,220 +0.44(+2.98%)
Sep 16, 2005 14.97 15.05 14.74 14.85 33,313,602 -0.09(-0.59%)
Sep 15, 2005 15.35 15.35 14.80 14.93 44,944,072 -0.32(-2.08%)
Sep 14, 2005 15.39 15.46 15.15 15.25 36,161,724 -0.01(-0.09%)
Sep 13, 2005 15.27 15.44 15.12 15.27 31,742,714 +0.03(+0.23%)
Sep 12, 2005 15.71 15.77 15.17 15.23 42,254,968 -0.57(-3.58%)
Sep 09, 2005 15.55 15.82 15.49 15.80 47,765,628 +0.40(+2.62%)
Sep 08, 2005 15.35 15.49 15.18 15.39 9,571,975 +0.14(+0.91%)
Sep 07, 2005 15.23 15.43 15.05 15.26 60,997,552 +0.22(+1.48%)
Sep 06, 2005 14.97 15.10 14.51 15.03 25,741,172 +0.13(+0.90%)
Sep 02, 2005 14.73 15.15 14.49 14.90 69,065,592 -0.15(-0.98%)
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.