Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.43 14.52 14.24 14.47 1,329,404 +0.11(+0.78%)
Sep 29, 2005 14.57 14.67 14.23 14.36 1,572,875 -0.16(-1.10%)
Sep 28, 2005 14.52 14.64 14.23 14.52 1,735,105 -0.48(-3.18%)
Sep 27, 2005 14.94 15.08 14.81 15.00 2,648,497 +0.06(+0.37%)
Sep 26, 2005 15.21 15.21 14.85 14.94 1,446,612 -0.26(-1.73%)
Sep 23, 2005 15.24 15.52 15.18 15.20 938,795 -0.16(-1.03%)
Sep 22, 2005 15.51 15.53 15.16 15.36 1,042,924 -0.18(-1.18%)
Sep 21, 2005 15.45 15.76 15.39 15.55 982,308 +0.03(+0.20%)
Sep 20, 2005 15.78 15.78 15.44 15.51 2,066,481 -0.20(-1.27%)
Sep 19, 2005 15.90 15.97 15.68 15.71 516,746 -0.18(-1.15%)
Sep 16, 2005 15.88 15.99 15.74 15.90 1,404,231 +0.10(+0.65%)
Sep 15, 2005 15.80 15.91 15.63 15.79 411,988 +0.02(+0.10%)
Sep 14, 2005 16.14 16.15 15.66 15.78 1,087,820 -0.40(-2.46%)
Sep 13, 2005 15.90 16.33 15.82 16.17 828,378 -0.09(-0.54%)
Sep 12, 2005 16.06 16.33 15.89 16.26 527,058 +0.12(+0.74%)
Sep 09, 2005 15.74 16.16 15.74 16.14 514,734 +0.33(+2.11%)
Sep 08, 2005 16.14 16.17 15.69 15.81 1,008,340 -0.49(-2.98%)
Sep 07, 2005 16.11 16.29 15.97 16.29 534,855 +0.18(+1.14%)
Sep 06, 2005 16.18 16.23 15.97 16.11 1,011,484 -0.08(-0.49%)
Sep 02, 2005 16.36 16.45 15.95 16.19 481,533 -0.15(-0.92%)
Sep 01, 2005 16.32 16.43 16.13 16.34 567,050 +0.02(+0.10%)
Aug 31, 2005 15.78 16.42 15.70 16.32 700,229 +0.54(+3.43%)
Aug 30, 2005 15.94 15.94 15.66 15.78 562,648 -0.12(-0.75%)
Aug 29, 2005 15.70 15.95 15.66 15.90 628,043 +0.21(+1.32%)
Aug 26, 2005 15.67 15.70 15.59 15.70 703,499 +0.02(+0.15%)
Aug 25, 2005 15.55 15.77 15.55 15.67 936,657 +0.02(+0.15%)
Aug 24, 2005 15.70 15.82 15.37 15.65 1,322,236 -0.06(-0.35%)
Aug 23, 2005 15.90 15.99 15.70 15.70 645,398 -0.17(-1.05%)
Aug 22, 2005 15.90 16.06 15.73 15.87 791,153 -0.02(-0.10%)
Aug 19, 2005 15.81 15.93 15.67 15.89 503,038 +0.07(+0.45%)
Aug 18, 2005 15.94 15.97 15.71 15.82 779,709 -0.20(-1.24%)
Aug 17, 2005 15.74 16.13 15.59 16.01 905,343 +0.14(+0.85%)
Aug 16, 2005 16.07 16.08 15.57 15.88 2,214,249 -0.78(-4.68%)
Aug 15, 2005 16.65 16.78 16.32 16.66 527,435 +0.01(+0.05%)
Aug 12, 2005 16.58 16.71 16.18 16.65 592,453 -0.04(-0.24%)
Aug 11, 2005 16.61 16.94 16.56 16.69 1,217,478 +0.08(+0.48%)
Aug 10, 2005 16.46 16.78 16.42 16.61 1,018,904 +0.29(+1.75%)
Aug 09, 2005 15.60 16.59 15.60 16.32 2,037,431 +0.73(+4.69%)
Aug 08, 2005 15.81 15.97 15.52 15.59 1,118,380 -0.14(-0.86%)
Aug 05, 2005 15.90 16.07 15.68 15.73 1,555,897 -0.22(-1.40%)
Aug 04, 2005 16.22 16.22 15.72 15.95 923,452 -0.37(-2.24%)
Aug 03, 2005 16.43 16.52 16.29 16.32 748,018 -0.21(-1.25%)
Aug 02, 2005 16.46 16.55 16.38 16.52 581,889 +0.01(+0.05%)
Aug 01, 2005 16.23 16.57 16.23 16.52 675,580 +0.06(+0.39%)
Jul 29, 2005 16.34 16.45 16.15 16.45 970,486 +0.06(+0.39%)
Jul 28, 2005 16.36 16.52 16.17 16.39 780,338 -0.02(-0.10%)
Jul 27, 2005 16.24 16.60 16.23 16.40 1,395,554 +0.41(+2.53%)
Jul 26, 2005 15.90 16.21 15.47 16.00 1,899,975 -0.22(-1.37%)
Jul 25, 2005 16.58 16.89 16.21 16.22 910,247 -0.49(-2.95%)
Jul 22, 2005 16.49 17.06 16.49 16.71 846,990 +0.16(+0.96%)
Jul 21, 2005 16.85 16.98 16.27 16.56 1,929,780 -0.38(-2.25%)
Jul 20, 2005 16.58 17.02 16.54 16.94 1,379,834 +0.32(+1.91%)
Jul 19, 2005 16.25 16.67 16.17 16.62 946,592 +0.52(+3.21%)
Jul 18, 2005 16.05 16.30 16.03 16.10 533,975 -0.02(-0.15%)
Jul 15, 2005 15.96 16.16 15.78 16.13 819,952 +0.17(+1.05%)
Jul 14, 2005 16.44 16.52 15.94 15.96 1,465,225 -0.45(-2.76%)
Jul 13, 2005 16.58 16.58 16.26 16.41 1,385,870 -0.30(-1.81%)
Jul 12, 2005 16.52 16.86 16.52 16.71 1,159,126 +0.12(+0.72%)
Jul 11, 2005 16.38 16.60 16.00 16.60 1,535,776 +0.19(+1.16%)
Jul 08, 2005 16.02 16.40 15.90 16.40 991,237 +0.37(+2.33%)
Jul 07, 2005 15.88 16.04 15.75 16.03 1,224,898 +0.16(+1.00%)
Jul 06, 2005 15.86 15.90 15.74 15.87 1,122,152 -0.02(-0.15%)
Jul 05, 2005 15.86 15.93 15.78 15.90 1,546,968 +0.06(+0.35%)
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.