Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.99 13.11 12.92 13.11 46,451,440 +0.18(+1.35%)
Aug 30, 2005 12.87 12.99 12.86 12.94 43,097,336 +0.02(+0.16%)
Aug 29, 2005 12.75 12.95 12.74 12.92 33,430,688 +0.11(+0.84%)
Aug 26, 2005 12.81 12.87 12.74 12.81 36,658,864 +0.01(+0.08%)
Aug 25, 2005 12.89 12.96 12.78 12.80 42,152,260 -0.10(-0.76%)
Aug 24, 2005 12.91 13.10 12.89 12.89 51,154,848 -0.02(-0.12%)
Aug 23, 2005 13.00 13.08 12.90 12.91 49,566,704 -0.14(-1.06%)
Aug 22, 2005 13.20 13.30 13.03 13.05 56,177,556 -0.10(-0.74%)
Aug 19, 2005 13.38 13.40 13.10 13.15 45,703,624 -0.17(-1.28%)
Aug 18, 2005 13.46 13.48 13.28 13.32 45,130,904 -0.14(-1.07%)
Aug 17, 2005 13.40 13.53 13.39 13.46 34,555,720 +0.06(+0.42%)
Aug 16, 2005 13.49 13.53 13.38 13.40 37,787,392 -0.08(-0.57%)
Aug 15, 2005 13.49 13.51 13.40 13.48 33,088,262 +0.02(+0.15%)
Aug 12, 2005 13.63 13.64 13.45 13.46 30,498,880 -0.14(-1.06%)
Aug 11, 2005 13.61 13.68 13.49 13.61 42,622,564 +0.03(+0.19%)
Aug 10, 2005 13.75 13.82 13.57 13.58 44,669,736 -0.16(-1.16%)
Aug 09, 2005 13.57 13.74 13.49 13.74 46,048,964 +0.25(+1.87%)
Aug 08, 2005 13.58 13.60 13.45 13.49 26,647,264 -0.02(-0.15%)
Aug 05, 2005 13.64 13.66 13.49 13.51 34,655,804 -0.18(-1.32%)
Aug 04, 2005 13.84 13.87 13.64 13.69 38,376,824 -0.17(-1.23%)
Aug 03, 2005 13.84 13.87 13.72 13.86 42,759,572 -0.01(-0.04%)
Aug 02, 2005 13.84 13.87 13.74 13.86 35,213,948 +0.15(+1.13%)
Aug 01, 2005 13.88 13.88 13.67 13.71 38,636,464 +0.07(+0.53%)
Jul 29, 2005 13.78 13.87 13.61 13.64 36,398,060 -0.14(-1.01%)
Jul 28, 2005 13.74 13.82 13.73 13.77 43,339,092 +0.04(+0.26%)
Jul 27, 2005 13.58 13.78 13.51 13.74 41,686,816 +0.24(+1.75%)
Jul 26, 2005 13.68 13.69 13.48 13.50 50,755,092 -0.09(-0.68%)
Jul 25, 2005 13.64 13.70 13.57 13.59 42,590,692 -0.04(-0.30%)
Jul 22, 2005 13.76 13.84 13.63 13.64 62,667,140 -0.05(-0.34%)
Jul 21, 2005 14.06 14.06 13.66 13.68 75,431,168 -0.24(-1.74%)
Jul 20, 2005 14.20 14.32 13.89 13.92 86,991,464 -0.16(-1.17%)
Jul 19, 2005 14.02 14.13 13.98 14.09 52,827,140 +0.07(+0.48%)
Jul 18, 2005 14.10 14.11 13.90 14.02 32,619,320 -0.16(-1.16%)
Jul 15, 2005 14.18 14.21 14.12 14.19 31,830,690 -0.02(-0.11%)
Jul 14, 2005 14.08 14.24 14.05 14.20 44,985,148 +0.19(+1.36%)
Jul 13, 2005 13.84 14.01 13.83 14.01 46,252,048 +0.08(+0.59%)
Jul 12, 2005 13.94 13.96 13.87 13.93 43,666,360 -0.03(-0.18%)
Jul 11, 2005 14.01 14.01 13.85 13.96 46,428,316 -0.01(-0.07%)
Jul 08, 2005 13.79 14.03 13.62 13.97 54,188,684 +0.20(+1.46%)
Jul 07, 2005 13.68 13.79 13.53 13.76 62,580,852 -0.01(-0.07%)
Jul 06, 2005 13.93 13.93 13.75 13.77 55,918,500 -0.14(-1.03%)
Jul 05, 2005 13.90 13.98 13.89 13.92 51,604,940 -0.03(-0.19%)
Jul 01, 2005 14.10 14.10 13.76 13.94 82,160,760 -0.25(-1.74%)
Jun 30, 2005 14.21 14.32 14.15 14.19 75,709,072 -0.13(-0.93%)
Jun 29, 2005 14.41 14.41 14.28 14.33 48,326,432 -0.03(-0.22%)
Jun 28, 2005 14.46 14.50 14.25 14.36 65,243,692 -0.09(-0.64%)
Jun 27, 2005 14.60 14.61 14.38 14.45 47,687,832 -0.23(-1.54%)
Jun 24, 2005 14.85 14.93 14.66 14.68 103,934,960 -0.20(-1.32%)
Jun 23, 2005 14.81 15.03 14.78 14.87 52,561,672 +0.06(+0.38%)
Jun 22, 2005 14.79 14.87 14.57 14.81 47,572,004 +0.09(+0.63%)
Jun 21, 2005 14.75 14.81 14.71 14.72 29,564,884 -0.08(-0.52%)
Jun 20, 2005 14.72 14.84 14.65 14.80 38,010,688 -0.01(-0.07%)
Jun 17, 2005 14.87 14.87 14.41 14.81 55,690,540 +0.09(+0.63%)
Jun 16, 2005 14.50 14.76 14.49 14.72 39,553,552 +0.09(+0.60%)
Jun 15, 2005 14.65 14.66 14.44 14.63 37,915,464 +0.02(+0.14%)
Jun 14, 2005 14.35 14.64 14.35 14.61 48,840,264 +0.26(+1.79%)
Jun 13, 2005 14.21 14.38 14.16 14.35 39,627,400 +0.11(+0.76%)
Jun 10, 2005 14.26 14.35 14.18 14.24 32,591,724 +0.08(+0.54%)
Jun 09, 2005 14.19 14.21 14.05 14.17 41,805,948 -0.06(-0.43%)
Jun 08, 2005 14.46 14.46 14.20 14.23 36,185,452 -0.16(-1.11%)
Jun 07, 2005 14.46 14.54 14.34 14.39 42,699,520 -0.03(-0.18%)
Jun 06, 2005 14.42 14.52 14.40 14.41 53,476,040 +0.03(+0.18%)
Jun 03, 2005 14.46 14.49 14.30 14.39 26,502,870 -0.12(-0.85%)
Jun 02, 2005 14.51 14.61 14.46 14.51 31,782,494 +0.02(+0.11%)
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.