Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.39 19.53 19.31 19.46 99,833,872 +0.13(+0.67%)
Oct 28, 2005 19.00 19.38 19.00 19.33 143,603,232 +0.51(+2.74%)
Oct 27, 2005 19.09 21.98 18.81 18.81 83,028,288 -0.20(-1.04%)
Oct 26, 2005 18.90 19.18 18.87 19.01 76,944,128 +0.06(+0.32%)
Oct 25, 2005 18.89 19.03 18.80 18.95 54,715,516 -0.05(-0.28%)
Oct 24, 2005 18.84 19.00 18.68 19.00 69,490,184 +0.24(+1.29%)
Oct 21, 2005 18.92 18.93 18.60 18.76 91,709,816 -0.01(-0.04%)
Oct 20, 2005 18.96 19.03 18.73 18.77 77,714,120 -0.23(-1.20%)
Oct 19, 2005 18.59 19.00 18.55 19.00 87,947,832 +0.39(+2.12%)
Oct 18, 2005 18.53 18.80 18.51 18.60 91,990,456 +0.03(+0.16%)
Oct 17, 2005 18.68 18.69 18.50 18.57 61,984,936 -0.11(-0.57%)
Oct 14, 2005 18.71 18.72 18.55 18.68 71,142,784 +0.06(+0.32%)
Oct 13, 2005 18.40 19.37 18.37 18.62 92,715,168 +0.22(+1.19%)
Oct 12, 2005 18.54 18.70 18.37 18.40 94,170,936 -0.08(-0.45%)
Oct 11, 2005 18.56 18.59 18.36 18.48 101,160,320 -0.04(-0.20%)
Oct 10, 2005 18.68 18.68 18.43 18.52 64,580,036 -0.10(-0.53%)
Oct 07, 2005 18.75 18.81 18.56 18.62 67,082,604 -0.11(-0.57%)
Oct 06, 2005 18.67 18.89 18.57 18.72 107,831,416 +0.05(+0.24%)
Oct 05, 2005 18.96 18.96 18.68 18.68 80,296,288 -0.23(-1.24%)
Oct 04, 2005 19.20 19.22 18.74 18.91 188,052,096 -0.39(-2.04%)
Oct 03, 2005 19.46 19.48 19.26 19.31 73,103,056 -0.17(-0.89%)
Sep 30, 2005 19.62 19.65 19.39 19.48 76,160,632 -0.16(-0.81%)
Sep 29, 2005 19.39 19.68 19.31 19.64 88,243,456 +0.20(+1.05%)
Sep 28, 2005 19.22 19.59 19.21 19.43 93,807,024 +0.25(+1.30%)
Sep 27, 2005 19.21 19.27 19.15 19.18 64,477,996 +0.05(+0.28%)
Sep 26, 2005 19.23 19.30 19.09 19.13 74,238,936 +0.00(+0.00%)
Sep 23, 2005 19.13 19.34 19.02 19.13 87,701,328 -0.05(-0.28%)
Sep 22, 2005 19.18 19.38 19.04 19.18 94,200,608 -0.11(-0.59%)
Sep 21, 2005 19.53 19.61 19.25 19.30 89,878,584 -0.27(-1.35%)
Sep 20, 2005 19.74 19.85 19.45 19.56 80,739,880 -0.12(-0.62%)
Sep 19, 2005 19.75 19.89 19.58 19.68 81,695,616 -0.05(-0.27%)
Sep 16, 2005 19.94 19.99 19.66 19.74 247,887,312 -0.15(-0.76%)
Sep 15, 2005 19.96 20.01 19.85 19.89 79,742,704 -0.03(-0.15%)
Sep 14, 2005 20.08 20.17 19.91 19.92 72,611,160 -0.13(-0.64%)
Sep 13, 2005 20.09 20.26 19.96 20.05 83,770,880 -0.10(-0.49%)
Sep 12, 2005 20.15 20.25 20.08 20.15 53,008,100 +0.02(+0.11%)
Sep 09, 2005 20.15 20.30 20.09 20.12 54,837,388 -0.02(-0.11%)
Sep 08, 2005 20.29 20.35 20.08 20.15 69,352,744 -0.18(-0.89%)
Sep 07, 2005 20.40 20.52 20.30 20.33 58,969,912 -0.11(-0.56%)
Sep 06, 2005 20.49 20.66 20.43 20.44 60,871,276 -0.02(-0.07%)
Sep 02, 2005 20.60 20.65 20.42 20.46 68,710,584 -0.14(-0.66%)
Sep 01, 2005 20.73 20.74 20.55 20.59 100,231,160 -0.14(-0.66%)
Aug 31, 2005 20.58 20.77 20.47 20.73 86,130,680 +0.15(+0.74%)
Aug 30, 2005 20.49 20.62 20.41 20.58 72,848,224 +0.02(+0.11%)
Aug 29, 2005 20.30 20.62 20.30 20.55 69,060,576 +0.14(+0.67%)
Aug 26, 2005 20.47 20.50 20.34 20.42 48,567,328 -0.05(-0.22%)
Aug 25, 2005 20.37 20.51 20.33 20.46 51,917,016 +0.17(+0.82%)
Aug 24, 2005 20.32 20.56 20.27 20.30 83,204,504 -0.05(-0.22%)
Aug 23, 2005 20.32 20.49 20.24 20.34 63,812,428 -0.03(-0.15%)
Aug 22, 2005 20.28 20.57 20.27 20.37 55,090,192 +0.14(+0.71%)
Aug 19, 2005 20.33 20.37 20.21 20.23 47,625,560 -0.08(-0.37%)
Aug 18, 2005 20.36 20.50 20.29 20.30 53,972,992 -0.10(-0.48%)
Aug 17, 2005 20.30 20.55 20.18 20.40 69,231,456 +0.16(+0.79%)
Aug 16, 2005 20.46 20.55 20.21 20.24 61,979,360 -0.30(-1.44%)
Aug 15, 2005 20.43 20.67 20.21 20.54 60,666,664 +0.06(+0.30%)
Aug 12, 2005 20.50 20.55 20.37 20.48 71,154,504 -0.17(-0.81%)
Aug 11, 2005 20.43 20.67 20.36 20.65 64,629,476 +0.24(+1.19%)
Aug 10, 2005 20.75 20.82 20.33 20.40 83,636,576 -0.30(-1.46%)
Aug 09, 2005 20.61 20.83 20.45 20.71 86,449,832 +0.17(+0.81%)
Aug 08, 2005 21.05 21.08 20.50 20.54 102,267,600 -0.48(-2.27%)
Aug 05, 2005 20.66 21.15 20.63 21.02 108,652,552 +0.33(+1.61%)
Aug 04, 2005 20.56 20.82 20.48 20.68 121,687,152 +0.05(+0.26%)
Aug 03, 2005 20.26 20.77 20.24 20.63 185,141,936 +0.33(+1.64%)
Aug 02, 2005 19.61 20.37 19.59 20.30 181,837,232 +0.67(+3.43%)
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.