Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.41 15.44 15.12 15.34 1,630,216 +0.02(+0.15%)
Sep 29, 2005 14.78 15.34 14.54 15.31 1,975,960 +0.49(+3.34%)
Sep 28, 2005 15.04 15.26 14.75 14.82 1,270,365 -0.18(-1.20%)
Sep 27, 2005 14.87 15.13 14.83 15.00 1,643,203 +0.11(+0.76%)
Sep 26, 2005 14.99 15.13 14.84 14.89 2,196,903 -0.10(-0.65%)
Sep 23, 2005 14.98 15.15 14.62 14.98 1,769,995 +0.29(+1.94%)
Sep 22, 2005 14.70 14.92 14.38 14.70 3,870,497 -0.04(-0.25%)
Sep 21, 2005 15.53 15.53 14.71 14.74 4,110,822 -0.83(-5.35%)
Sep 20, 2005 16.34 16.43 15.35 15.57 4,098,876 -0.91(-5.55%)
Sep 19, 2005 16.59 16.72 16.30 16.48 1,521,573 +0.16(+1.01%)
Sep 16, 2005 16.52 16.53 16.24 16.32 2,574,418 -0.16(-0.96%)
Sep 15, 2005 16.69 17.05 16.45 16.48 1,438,101 -0.38(-2.23%)
Sep 14, 2005 16.88 17.14 16.82 16.85 1,607,500 -0.04(-0.22%)
Sep 13, 2005 16.83 17.12 16.77 16.89 1,389,299 -0.01(-0.04%)
Sep 12, 2005 16.81 17.00 16.70 16.90 1,662,090 +0.32(+1.95%)
Sep 09, 2005 15.85 16.65 15.33 16.57 4,777,189 +0.35(+2.17%)
Sep 08, 2005 16.54 16.55 16.22 16.22 2,939,265 -0.43(-2.57%)
Sep 07, 2005 17.29 17.30 16.59 16.65 3,650,218 -0.56(-3.27%)
Sep 06, 2005 17.11 17.25 17.04 17.21 1,254,669 +0.14(+0.83%)
Sep 02, 2005 17.06 17.18 16.96 17.07 1,634,642 +0.05(+0.26%)
Sep 01, 2005 16.65 17.14 16.65 17.02 1,992,019 +0.26(+1.57%)
Aug 31, 2005 16.00 16.76 15.92 16.76 2,016,904 +0.76(+4.73%)
Aug 30, 2005 15.94 16.34 15.88 16.00 2,670,885 -0.05(-0.33%)
Aug 29, 2005 15.74 16.12 15.55 16.06 1,817,983 +0.38(+2.44%)
Aug 26, 2005 15.63 15.79 15.53 15.68 1,087,304 -0.03(-0.19%)
Aug 25, 2005 15.81 15.88 15.62 15.71 1,198,051 -0.10(-0.62%)
Aug 24, 2005 15.26 16.00 15.25 15.80 2,790,815 +0.58(+3.79%)
Aug 23, 2005 14.94 15.38 14.94 15.22 1,706,268 +0.23(+1.55%)
Aug 22, 2005 15.16 15.22 14.89 14.99 978,374 -0.03(-0.20%)
Aug 19, 2005 15.06 15.21 15.00 15.02 667,735 -0.05(-0.35%)
Aug 18, 2005 15.14 15.31 15.03 15.07 938,113 -0.14(-0.94%)
Aug 17, 2005 14.96 15.40 14.95 15.22 1,448,587 +0.22(+1.45%)
Aug 16, 2005 15.24 15.34 14.96 15.00 1,002,257 -0.22(-1.43%)
Aug 15, 2005 15.30 15.61 15.16 15.22 2,138,650 +0.49(+3.36%)
Aug 12, 2005 14.79 14.83 14.60 14.72 1,937,491 -0.19(-1.26%)
Aug 11, 2005 14.94 15.00 14.66 14.91 2,307,644 -0.08(-0.55%)
Aug 10, 2005 15.40 15.43 14.96 14.99 1,624,278 -0.32(-2.06%)
Aug 09, 2005 15.40 15.53 15.28 15.31 1,531,912 -0.07(-0.44%)
Aug 08, 2005 15.30 15.55 15.27 15.38 1,598,742 +0.09(+0.59%)
Aug 05, 2005 15.44 15.58 15.26 15.29 2,829,886 -0.20(-1.31%)
Aug 04, 2005 15.53 15.64 15.33 15.49 1,698,929 -0.05(-0.34%)
Aug 03, 2005 15.35 15.75 15.34 15.54 2,996,869 +0.18(+1.17%)
Aug 02, 2005 15.11 15.51 15.04 15.36 2,395,065 +0.26(+1.74%)
Aug 01, 2005 15.16 15.30 14.93 15.10 2,797,695 -0.16(-1.08%)
Jul 29, 2005 14.05 15.51 14.04 15.26 6,957,094 +1.04(+7.27%)
Jul 28, 2005 14.47 14.47 14.21 14.23 3,108,488 -0.17(-1.20%)
Jul 27, 2005 13.88 14.41 13.79 14.40 4,269,498 +0.61(+4.40%)
Jul 26, 2005 13.86 13.95 13.66 13.79 2,938,144 -0.01(-0.11%)
Jul 25, 2005 13.84 13.90 13.70 13.81 1,430,808 -0.03(-0.22%)
Jul 22, 2005 13.76 13.85 13.69 13.84 1,032,115 +0.13(+0.99%)
Jul 21, 2005 13.69 13.89 13.57 13.70 2,151,486 +0.04(+0.27%)
Jul 20, 2005 13.50 13.73 13.43 13.66 1,382,039 +0.10(+0.77%)
Jul 19, 2005 13.51 13.58 13.43 13.56 1,063,953 +0.04(+0.33%)
Jul 18, 2005 13.51 13.53 13.37 13.52 1,229,339 -0.03(-0.22%)
Jul 15, 2005 13.52 13.81 13.52 13.54 3,271,489 -0.03(-0.22%)
Jul 14, 2005 13.58 13.68 13.49 13.57 1,640,314 +0.07(+0.56%)
Jul 13, 2005 13.45 13.56 13.30 13.50 1,707,475 +0.10(+0.73%)
Jul 12, 2005 13.12 13.50 13.09 13.40 1,936,360 +0.22(+1.71%)
Jul 11, 2005 13.05 13.26 13.01 13.18 1,394,143 +0.17(+1.33%)
Jul 08, 2005 12.90 13.12 12.75 13.01 1,985,775 +0.16(+1.23%)
Jul 07, 2005 12.33 12.86 12.23 12.85 2,045,763 +0.34(+2.70%)
Jul 06, 2005 12.26 12.71 12.14 12.51 2,305,618 +0.21(+1.71%)
Jul 05, 2005 12.24 12.35 12.07 12.30 3,544,100 +0.00(+0.00%)
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.