Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.01 16.15 15.99 16.13 57,347,360 +0.11(+0.69%)
Sep 29, 2005 15.70 16.05 15.65 16.02 85,418,320 +0.35(+2.21%)
Sep 28, 2005 15.67 15.82 15.62 15.67 105,002,088 +0.08(+0.50%)
Sep 27, 2005 15.86 15.98 15.58 15.60 87,563,016 -0.26(-1.61%)
Sep 26, 2005 16.01 16.03 15.81 15.85 79,754,536 -0.10(-0.66%)
Sep 23, 2005 15.96 16.07 15.94 15.96 63,240,608 -0.12(-0.73%)
Sep 22, 2005 16.07 16.19 15.91 16.07 64,750,624 +0.04(+0.24%)
Sep 21, 2005 16.24 16.26 16.02 16.03 74,748,736 +0.01(+0.08%)
Sep 20, 2005 16.20 16.39 16.01 16.02 64,865,688 -0.13(-0.81%)
Sep 19, 2005 16.23 16.28 16.00 16.15 57,841,692 -0.08(-0.52%)
Sep 16, 2005 16.29 16.31 16.15 16.24 110,572,432 +0.17(+1.06%)
Sep 15, 2005 16.11 16.17 15.92 16.07 78,839,904 +0.04(+0.25%)
Sep 14, 2005 16.30 16.39 15.99 16.03 90,619,280 -0.27(-1.65%)
Sep 13, 2005 16.27 16.47 16.26 16.30 87,383,752 -0.06(-0.36%)
Sep 12, 2005 16.57 16.57 16.30 16.35 77,105,552 -0.17(-1.03%)
Sep 09, 2005 16.92 16.93 16.48 16.52 152,313,824 -0.55(-3.22%)
Sep 08, 2005 16.80 17.09 16.77 17.07 84,414,624 +0.28(+1.68%)
Sep 07, 2005 16.77 16.85 16.67 16.79 54,706,540 -0.03(-0.16%)
Sep 06, 2005 16.68 16.85 16.64 16.82 56,191,376 +0.27(+1.66%)
Sep 02, 2005 16.61 16.64 16.49 16.54 50,821,656 +0.01(+0.08%)
Sep 01, 2005 16.74 16.77 16.52 16.53 75,577,816 -0.30(-1.79%)
Aug 31, 2005 16.77 16.87 16.66 16.83 63,377,964 +0.10(+0.59%)
Aug 30, 2005 16.79 16.82 16.62 16.73 63,435,564 -0.10(-0.62%)
Aug 29, 2005 16.60 16.90 16.57 16.84 57,484,068 +0.21(+1.26%)
Aug 26, 2005 16.68 16.75 16.56 16.63 56,847,432 -0.03(-0.20%)
Aug 25, 2005 16.67 16.79 16.64 16.66 48,318,956 -0.05(-0.27%)
Aug 24, 2005 16.79 17.07 16.69 16.71 72,047,176 -0.12(-0.74%)
Aug 23, 2005 17.15 17.20 16.83 16.83 70,307,024 -0.22(-1.30%)
Aug 22, 2005 16.85 17.17 16.85 17.05 60,819,436 +0.27(+1.60%)
Aug 19, 2005 16.98 17.00 16.76 16.79 58,681,284 -0.15(-0.89%)
Aug 18, 2005 17.00 17.08 16.89 16.94 58,050,284 -0.14(-0.80%)
Aug 17, 2005 17.05 17.13 16.98 17.07 71,599,464 +0.06(+0.35%)
Aug 16, 2005 17.13 17.20 17.00 17.02 87,635,144 -0.35(-2.00%)
Aug 15, 2005 17.18 17.45 17.17 17.36 52,032,288 +0.14(+0.84%)
Aug 12, 2005 17.29 17.38 17.13 17.22 98,039,592 -0.33(-1.90%)
Aug 11, 2005 17.36 17.55 17.25 17.55 89,904,872 -0.04(-0.22%)
Aug 10, 2005 17.66 17.94 17.53 17.59 93,366,016 -0.01(-0.07%)
Aug 09, 2005 17.54 17.79 17.50 17.60 71,814,856 +0.12(+0.71%)
Aug 08, 2005 17.58 17.66 17.02 17.48 42,841,040 -0.04(-0.22%)
Aug 05, 2005 17.68 17.73 17.43 17.52 71,678,264 -0.16(-0.89%)
Aug 04, 2005 17.98 18.03 17.68 17.68 69,361,496 -0.41(-2.28%)
Aug 03, 2005 17.98 18.10 17.96 18.09 50,942,372 +0.05(+0.29%)
Aug 02, 2005 17.79 18.08 17.77 18.04 62,631,508 +0.29(+1.66%)
Aug 01, 2005 17.83 17.92 17.74 17.74 53,285,044 -0.02(-0.11%)
Jul 29, 2005 17.86 17.89 17.76 17.76 63,404,692 -0.13(-0.73%)
Jul 28, 2005 17.72 17.95 17.64 17.89 83,610,856 +0.18(+1.04%)
Jul 27, 2005 17.57 17.76 17.42 17.71 73,902,528 +0.11(+0.63%)
Jul 26, 2005 17.45 17.67 17.36 17.60 80,446,728 +0.24(+1.40%)
Jul 25, 2005 17.57 17.61 17.30 17.36 76,227,872 -0.15(-0.86%)
Jul 22, 2005 17.77 17.83 17.51 17.51 83,915,192 -0.18(-1.04%)
Jul 21, 2005 18.01 18.02 17.66 17.69 95,352,624 -0.27(-1.49%)
Jul 20, 2005 17.73 17.96 17.57 17.96 193,409,936 -0.83(-4.42%)
Jul 19, 2005 18.73 18.87 18.59 18.79 140,323,808 +0.31(+1.70%)
Jul 18, 2005 18.46 18.53 18.32 18.47 56,236,932 -0.05(-0.25%)
Jul 15, 2005 18.30 18.54 18.20 18.52 66,657,832 +0.27(+1.51%)
Jul 14, 2005 18.26 18.41 18.15 18.25 104,803,840 +0.19(+1.05%)
Jul 13, 2005 18.12 18.19 18.02 18.06 67,819,496 -0.10(-0.58%)
Jul 12, 2005 18.09 18.23 17.95 18.16 62,539,860 +0.03(+0.18%)
Jul 11, 2005 17.93 18.13 17.89 18.13 70,200,928 +0.27(+1.54%)
Jul 08, 2005 17.43 17.85 17.40 17.85 70,055,096 +0.47(+2.71%)
Jul 07, 2005 17.19 17.38 17.11 17.38 69,882,496 +0.04(+0.23%)
Jul 06, 2005 17.49 17.66 17.32 17.34 69,802,160 -0.12(-0.67%)
Jul 05, 2005 17.07 17.51 17.07 17.46 65,539,040 +0.31(+1.79%)
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.