Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.94 16.97 16.85 16.85 66,838,088 -0.12(-0.73%)
Jul 28, 2005 16.81 17.03 16.74 16.97 88,138,432 +0.17(+1.04%)
Jul 27, 2005 16.67 16.84 16.53 16.80 77,904,384 +0.11(+0.63%)
Jul 26, 2005 16.55 16.76 16.47 16.69 84,802,960 +0.23(+1.40%)
Jul 25, 2005 16.67 16.71 16.41 16.46 80,355,656 -0.14(-0.86%)
Jul 22, 2005 16.86 16.91 16.61 16.61 88,459,248 -0.17(-1.04%)
Jul 21, 2005 17.09 17.10 16.75 16.78 100,516,016 -0.25(-1.49%)
Jul 20, 2005 16.82 17.04 16.67 17.04 203,883,184 -0.79(-4.42%)
Jul 19, 2005 17.77 17.90 17.64 17.82 147,922,416 +0.30(+1.70%)
Jul 18, 2005 17.51 17.58 17.38 17.53 59,282,196 -0.04(-0.25%)
Jul 15, 2005 17.36 17.59 17.27 17.57 70,267,384 +0.26(+1.51%)
Jul 14, 2005 17.32 17.46 17.22 17.31 110,479,024 +0.18(+1.05%)
Jul 13, 2005 17.19 17.26 17.10 17.13 71,491,960 -0.10(-0.58%)
Jul 12, 2005 17.16 17.30 17.03 17.23 65,926,424 +0.03(+0.18%)
Jul 11, 2005 17.00 17.20 16.97 17.20 74,002,344 +0.26(+1.54%)
Jul 08, 2005 16.54 16.94 16.50 16.94 73,848,616 +0.45(+2.71%)
Jul 07, 2005 16.31 16.49 16.23 16.49 73,666,672 +0.04(+0.23%)
Jul 06, 2005 16.59 16.76 16.43 16.45 73,581,984 -0.11(-0.67%)
Jul 05, 2005 16.19 16.61 16.19 16.56 69,088,016 +0.29(+1.79%)
Jul 01, 2005 16.28 16.37 16.20 16.27 49,068,380 +0.12(+0.73%)
Jun 30, 2005 16.40 16.45 16.15 16.15 72,500,816 -0.14(-0.88%)
Jun 29, 2005 16.33 16.41 16.20 16.30 54,659,768 -0.05(-0.30%)
Jun 28, 2005 16.00 16.41 15.97 16.35 89,805,752 +0.29(+1.82%)
Jun 27, 2005 16.23 16.30 16.03 16.05 75,993,016 -0.15(-0.92%)
Jun 24, 2005 16.68 16.69 16.17 16.20 102,445,056 -0.42(-2.50%)
Jun 23, 2005 16.86 17.09 16.62 16.62 99,340,320 -0.21(-1.25%)
Jun 22, 2005 16.95 17.02 16.79 16.83 52,858,816 -0.04(-0.26%)
Jun 21, 2005 16.71 16.92 16.68 16.87 77,682,544 +0.17(+1.04%)
Jun 20, 2005 16.71 16.87 16.58 16.70 56,677,444 -0.14(-0.81%)
Jun 17, 2005 17.00 17.14 16.80 16.84 94,904,776 +0.00(+0.00%)
Jun 16, 2005 16.74 16.95 16.64 16.84 82,260,640 +0.11(+0.67%)
Jun 15, 2005 16.68 16.75 16.30 16.73 96,663,720 +0.15(+0.90%)
Jun 14, 2005 16.71 16.86 16.57 16.58 60,402,804 -0.19(-1.11%)
Jun 13, 2005 16.71 16.85 16.60 16.76 80,310,008 +0.01(+0.07%)
Jun 10, 2005 17.08 17.08 16.63 16.75 120,523,408 -0.45(-2.60%)
Jun 09, 2005 16.89 17.22 16.79 17.20 122,426,360 +0.37(+2.21%)
Jun 08, 2005 16.82 16.89 16.73 16.82 68,457,240 +0.15(+0.89%)
Jun 07, 2005 16.95 17.04 16.68 16.68 97,618,736 -0.19(-1.14%)
Jun 06, 2005 17.01 17.04 16.73 16.87 76,067,112 -0.10(-0.59%)
Jun 03, 2005 17.17 17.23 16.92 16.97 89,144,376 -0.16(-0.94%)
Jun 02, 2005 16.88 17.22 16.87 17.13 87,534,104 +0.19(+1.10%)
Jun 01, 2005 16.64 17.09 16.63 16.94 124,882,440 +0.20(+1.22%)
May 31, 2005 16.92 17.00 16.70 16.74 100,939,800 -0.27(-1.57%)
May 27, 2005 16.87 17.01 16.80 17.00 80,258,624 +0.01(+0.07%)
May 26, 2005 16.84 17.00 16.81 16.99 96,289,544 +0.23(+1.37%)
May 25, 2005 16.65 16.79 16.58 16.76 130,790,224 +0.02(+0.15%)
May 24, 2005 16.38 16.75 16.36 16.74 123,503,464 +0.29(+1.74%)
May 23, 2005 16.45 16.54 16.27 16.45 105,350,864 +0.09(+0.57%)
May 20, 2005 16.09 16.38 16.05 16.36 86,869,344 +0.21(+1.31%)
May 19, 2005 16.10 16.18 16.02 16.15 83,751,072 +0.05(+0.31%)
May 18, 2005 15.96 16.16 15.89 16.10 110,745,304 +0.14(+0.90%)
May 17, 2005 15.63 15.97 15.61 15.96 100,353,648 +0.23(+1.46%)
May 16, 2005 15.56 15.74 15.52 15.73 73,400,984 +0.13(+0.84%)
May 13, 2005 15.52 15.71 15.46 15.60 109,328,632 +0.17(+1.13%)
May 12, 2005 15.39 15.55 14.93 15.42 132,129,736 +0.04(+0.28%)
May 11, 2005 15.36 15.40 15.12 15.38 93,529,992 +0.06(+0.40%)
May 10, 2005 15.28 15.42 15.02 15.32 96,063,872 -0.08(-0.52%)
May 09, 2005 15.15 15.40 15.11 15.40 93,396,136 +0.19(+1.27%)
May 06, 2005 15.17 15.21 15.09 15.20 88,133,304 +0.14(+0.95%)
May 05, 2005 14.98 15.20 14.96 15.06 103,503,808 +0.09(+0.62%)
May 04, 2005 14.79 15.02 14.69 14.97 99,911,496 +0.17(+1.17%)
May 03, 2005 14.56 14.84 14.54 14.79 109,110,056 +0.17(+1.19%)
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.