Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.57 14.85 14.57 14.72 19,655,524 +0.01(+0.10%)
Aug 30, 2005 14.12 14.75 14.09 14.71 22,545,572 +0.57(+4.02%)
Aug 29, 2005 14.16 14.21 13.84 14.14 13,311,328 -0.02(-0.16%)
Aug 26, 2005 14.24 14.30 14.13 14.16 8,999,168 -0.04(-0.31%)
Aug 25, 2005 14.19 14.34 14.07 14.21 12,813,792 -0.01(-0.10%)
Aug 24, 2005 14.20 14.53 14.12 14.22 13,252,762 +0.03(+0.21%)
Aug 23, 2005 14.00 14.35 13.96 14.19 8,773,988 +0.15(+1.10%)
Aug 22, 2005 14.02 14.13 13.84 14.04 8,828,894 +0.08(+0.58%)
Aug 19, 2005 13.86 14.15 13.82 13.96 12,203,734 +0.32(+2.33%)
Aug 18, 2005 13.85 13.90 13.50 13.64 11,196,189 -0.36(-2.58%)
Aug 17, 2005 13.83 14.08 13.73 14.00 13,745,011 +0.09(+0.64%)
Aug 16, 2005 14.17 14.22 13.85 13.91 12,318,967 -0.36(-2.53%)
Aug 15, 2005 14.24 14.38 14.12 14.27 8,181,961 +0.01(+0.05%)
Aug 12, 2005 14.24 14.34 14.12 14.27 7,987,420 -0.14(-0.97%)
Aug 11, 2005 14.42 14.63 14.24 14.41 12,990,031 -0.04(-0.31%)
Aug 10, 2005 14.75 14.86 14.27 14.45 12,725,401 -0.29(-2.00%)
Aug 09, 2005 14.42 14.75 14.39 14.75 10,449,207 +0.42(+2.93%)
Aug 08, 2005 14.49 14.67 14.18 14.32 11,339,350 -0.13(-0.92%)
Aug 05, 2005 14.49 14.68 14.46 14.46 9,563,946 -0.18(-1.21%)
Aug 04, 2005 14.72 14.90 14.35 14.63 15,935,390 -0.18(-1.24%)
Aug 03, 2005 14.52 15.03 14.47 14.82 25,560,478 +0.32(+2.19%)
Aug 02, 2005 14.20 14.52 14.20 14.50 19,940,894 +0.26(+1.81%)
Aug 01, 2005 14.05 14.30 13.94 14.24 14,151,174 +0.19(+1.36%)
Jul 29, 2005 13.79 14.10 13.74 14.05 14,121,892 +0.22(+1.60%)
Jul 28, 2005 14.02 14.07 13.73 13.83 18,686,888 -0.31(-2.19%)
Jul 27, 2005 13.87 14.29 13.76 14.14 38,575,044 +0.72(+5.33%)
Jul 26, 2005 13.33 13.52 13.17 13.43 16,165,043 +0.30(+2.31%)
Jul 25, 2005 13.06 13.20 13.01 13.12 10,831,646 +0.08(+0.62%)
Jul 22, 2005 13.35 13.45 12.98 13.04 14,922,016 -0.35(-2.64%)
Jul 21, 2005 13.57 13.63 13.31 13.40 12,113,852 -0.02(-0.17%)
Jul 20, 2005 13.34 13.51 13.20 13.42 10,150,821 +0.01(+0.06%)
Jul 19, 2005 13.05 13.62 12.92 13.41 18,197,350 +0.50(+3.89%)
Jul 18, 2005 12.75 12.91 12.64 12.91 9,181,100 +0.15(+1.21%)
Jul 15, 2005 12.50 12.86 12.50 12.75 8,517,222 +0.13(+1.05%)
Jul 14, 2005 12.92 12.92 12.61 12.62 9,355,984 -0.20(-1.55%)
Jul 13, 2005 12.90 12.95 12.76 12.82 10,900,515 -0.04(-0.29%)
Jul 12, 2005 12.69 12.94 12.69 12.86 14,135,313 +0.17(+1.34%)
Jul 11, 2005 12.54 12.82 12.54 12.69 14,523,852 +0.18(+1.47%)
Jul 08, 2005 12.25 12.53 12.20 12.50 9,825,457 +0.27(+2.17%)
Jul 07, 2005 11.83 12.32 11.82 12.24 12,135,543 +0.07(+0.55%)
Jul 06, 2005 12.40 12.50 12.16 12.17 11,828,481 -0.23(-1.84%)
Jul 05, 2005 12.38 12.54 12.36 12.40 8,088,012 -0.06(-0.47%)
Jul 01, 2005 12.41 12.51 12.36 12.46 7,523,776 +0.20(+1.62%)
Jun 30, 2005 12.53 12.59 12.19 12.26 12,087,281 -0.16(-1.31%)
Jun 29, 2005 12.39 14.72 12.29 12.42 12,190,041 +0.15(+1.26%)
Jun 28, 2005 12.19 12.43 12.19 12.27 12,121,037 +0.30(+2.46%)
Jun 27, 2005 12.29 12.41 11.86 11.97 9,512,701 -0.27(-2.23%)
Jun 24, 2005 12.17 12.33 12.13 12.24 15,372,781 +0.08(+0.67%)
Jun 23, 2005 12.43 12.44 12.16 12.16 12,068,437 -0.23(-1.85%)
Jun 22, 2005 12.24 12.50 12.24 12.39 12,881,712 +0.23(+1.88%)
Jun 21, 2005 12.32 12.36 12.13 12.16 6,906,126 -0.12(-0.96%)
Jun 20, 2005 12.13 12.32 12.12 12.28 7,994,063 +0.02(+0.18%)
Jun 17, 2005 12.36 12.37 12.13 12.26 16,617,842 -0.11(-0.89%)
Jun 16, 2005 12.16 12.50 12.16 12.37 15,091,612 +0.21(+1.76%)
Jun 15, 2005 12.13 12.22 11.91 12.16 12,700,863 +0.10(+0.86%)
Jun 14, 2005 11.73 12.07 11.58 12.05 17,145,610 +0.26(+2.19%)
Jun 13, 2005 11.73 11.81 11.60 11.79 8,935,315 +0.02(+0.19%)
Jun 10, 2005 11.80 11.95 11.64 11.77 10,263,479 +0.00(+0.00%)
Jun 09, 2005 11.71 11.78 11.62 11.77 5,517,363 +0.08(+0.69%)
Jun 08, 2005 11.73 11.74 11.54 11.69 8,278,892 +0.21(+1.86%)
Jun 07, 2005 11.77 11.88 11.48 11.48 11,981,808 -0.29(-2.45%)
Jun 06, 2005 11.85 11.91 11.74 11.77 8,800,695 -0.09(-0.75%)
Jun 03, 2005 11.84 11.88 11.73 11.85 12,187,195 +0.06(+0.50%)
Jun 02, 2005 11.80 12.13 11.74 11.79 25,193,494 -0.18(-1.54%)
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.