Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.55 14.71 14.54 14.59 94,611,104 +0.11(+0.73%)
Oct 28, 2005 14.27 14.51 14.14 14.48 90,308,344 +0.30(+2.15%)
Oct 27, 2005 14.30 14.40 14.17 14.18 67,375,048 -0.14(-1.00%)
Oct 26, 2005 14.32 14.47 14.27 14.32 83,183,960 -0.02(-0.17%)
Oct 25, 2005 14.24 14.47 14.17 14.35 88,071,280 +0.01(+0.04%)
Oct 24, 2005 14.44 14.48 14.22 14.34 85,973,776 -0.03(-0.22%)
Oct 21, 2005 14.81 14.81 14.36 14.37 101,972,320 -0.29(-1.99%)
Oct 20, 2005 14.64 14.76 14.56 14.66 100,654,736 -0.04(-0.30%)
Oct 19, 2005 14.27 14.72 14.12 14.71 147,282,176 -0.02(-0.13%)
Oct 18, 2005 14.65 14.89 14.58 14.73 127,476,256 +0.16(+1.11%)
Oct 17, 2005 14.40 14.58 14.35 14.56 72,964,264 +0.14(+0.99%)
Oct 14, 2005 14.42 14.46 14.28 14.42 71,267,808 +0.02(+0.13%)
Oct 13, 2005 14.48 14.57 14.22 14.40 109,628,592 -0.02(-0.17%)
Oct 12, 2005 14.32 14.46 14.15 14.43 124,227,016 -0.11(-0.77%)
Oct 11, 2005 14.60 14.64 14.46 14.54 67,105,296 +0.00(+0.00%)
Oct 10, 2005 14.81 14.83 14.48 14.54 62,014,016 -0.25(-1.68%)
Oct 07, 2005 14.80 14.88 14.74 14.79 49,533,192 +0.04(+0.25%)
Oct 06, 2005 14.97 15.05 14.59 14.75 98,887,560 -0.19(-1.29%)
Oct 05, 2005 15.24 15.27 14.94 14.94 63,237,972 -0.27(-1.75%)
Oct 04, 2005 15.30 15.47 15.15 15.21 76,897,456 -0.06(-0.41%)
Oct 03, 2005 15.36 15.50 15.26 15.27 79,205,368 -0.03(-0.20%)
Sep 30, 2005 15.19 15.32 15.17 15.30 60,452,752 +0.11(+0.69%)
Sep 29, 2005 14.89 15.22 14.85 15.20 90,043,768 +0.33(+2.21%)
Sep 28, 2005 14.87 15.01 14.82 14.87 110,688,008 +0.07(+0.50%)
Sep 27, 2005 15.05 15.16 14.78 14.79 92,304,600 -0.24(-1.61%)
Sep 26, 2005 15.19 15.21 15.00 15.04 84,073,280 -0.10(-0.66%)
Sep 23, 2005 15.14 15.25 15.12 15.14 66,665,120 -0.11(-0.73%)
Sep 22, 2005 15.25 15.36 15.09 15.25 68,256,904 +0.04(+0.25%)
Sep 21, 2005 15.41 15.42 15.20 15.21 78,796,416 +0.01(+0.08%)
Sep 20, 2005 15.37 15.55 15.19 15.20 68,378,200 -0.12(-0.81%)
Sep 19, 2005 15.40 15.44 15.18 15.32 60,973,852 -0.08(-0.52%)
Sep 16, 2005 15.45 15.47 15.32 15.40 116,559,984 +0.16(+1.06%)
Sep 15, 2005 15.28 15.34 15.10 15.24 83,109,128 +0.04(+0.25%)
Sep 14, 2005 15.46 15.55 15.17 15.20 95,526,368 -0.25(-1.65%)
Sep 13, 2005 15.43 15.63 15.43 15.46 92,115,624 -0.06(-0.36%)
Sep 12, 2005 15.72 15.72 15.46 15.51 81,280,856 -0.16(-1.03%)
Sep 09, 2005 16.05 16.06 15.64 15.68 160,561,696 -0.52(-3.22%)
Sep 08, 2005 15.94 16.22 15.91 16.20 88,985,720 +0.27(+1.68%)
Sep 07, 2005 15.91 15.99 15.81 15.93 57,668,928 -0.02(-0.16%)
Sep 06, 2005 15.82 15.98 15.79 15.96 59,234,168 +0.26(+1.66%)
Sep 02, 2005 15.76 15.78 15.64 15.69 53,573,676 +0.01(+0.08%)
Sep 01, 2005 15.88 15.91 15.67 15.68 79,670,392 -0.29(-1.79%)
Aug 31, 2005 15.91 16.00 15.81 15.97 66,809,912 +0.09(+0.59%)
Aug 30, 2005 15.92 15.96 15.76 15.87 66,870,632 -0.10(-0.62%)
Aug 29, 2005 15.74 16.04 15.72 15.97 60,596,864 +0.20(+1.26%)
Aug 26, 2005 15.82 15.89 15.71 15.78 59,925,752 -0.03(-0.20%)
Aug 25, 2005 15.81 15.93 15.78 15.81 50,935,456 -0.04(-0.27%)
Aug 24, 2005 15.93 16.20 15.84 15.85 75,948,568 -0.12(-0.74%)
Aug 23, 2005 16.27 16.32 15.96 15.97 74,114,192 -0.21(-1.30%)
Aug 22, 2005 15.99 16.28 15.98 16.18 64,112,840 +0.25(+1.60%)
Aug 19, 2005 16.10 16.13 15.90 15.92 61,858,904 -0.14(-0.89%)
Aug 18, 2005 16.12 16.20 16.02 16.07 61,193,740 -0.13(-0.80%)
Aug 17, 2005 16.18 16.25 16.11 16.20 75,476,616 +0.06(+0.35%)
Aug 16, 2005 16.25 16.32 16.12 16.14 92,380,632 -0.33(-2.00%)
Aug 15, 2005 16.30 16.56 16.28 16.47 54,849,864 +0.14(+0.84%)
Aug 12, 2005 16.40 16.48 16.25 16.33 103,348,488 -0.32(-1.90%)
Aug 11, 2005 16.46 16.65 16.36 16.65 94,773,272 -0.04(-0.22%)
Aug 10, 2005 16.75 17.02 16.63 16.69 98,421,832 -0.01(-0.07%)
Aug 09, 2005 16.64 16.88 16.60 16.70 75,703,672 +0.12(+0.71%)
Aug 08, 2005 16.68 16.75 16.14 16.58 45,160,904 -0.04(-0.22%)
Aug 05, 2005 16.77 16.82 16.53 16.62 75,559,680 -0.15(-0.89%)
Aug 04, 2005 17.06 17.10 16.77 16.77 73,117,456 -0.39(-2.28%)
Aug 03, 2005 17.05 17.17 17.04 17.16 53,700,928 +0.05(+0.29%)
Aug 02, 2005 16.88 17.15 16.86 17.11 66,023,040 +0.28(+1.66%)
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.