Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.62 19.65 19.39 19.48 76,162,296 -0.16(-0.81%)
Sep 29, 2005 19.39 19.68 19.31 19.64 88,245,376 +0.20(+1.05%)
Sep 28, 2005 19.22 19.59 19.21 19.43 93,809,072 +0.25(+1.30%)
Sep 27, 2005 19.21 19.27 19.15 19.18 64,479,400 +0.05(+0.28%)
Sep 26, 2005 19.23 19.30 19.09 19.13 74,240,560 +0.00(+0.00%)
Sep 23, 2005 19.13 19.34 19.02 19.13 87,703,240 -0.05(-0.28%)
Sep 22, 2005 19.18 19.38 19.04 19.18 94,202,664 -0.11(-0.59%)
Sep 21, 2005 19.53 19.61 19.25 19.30 89,880,544 -0.27(-1.35%)
Sep 20, 2005 19.74 19.85 19.45 19.56 80,741,640 -0.12(-0.62%)
Sep 19, 2005 19.75 19.89 19.58 19.68 81,697,400 -0.05(-0.27%)
Sep 16, 2005 19.94 19.99 19.66 19.74 247,892,720 -0.15(-0.76%)
Sep 15, 2005 19.96 20.01 19.85 19.89 79,744,440 -0.03(-0.15%)
Sep 14, 2005 20.08 20.17 19.91 19.92 72,612,744 -0.13(-0.64%)
Sep 13, 2005 20.09 20.26 19.96 20.05 83,772,704 -0.10(-0.49%)
Sep 12, 2005 20.15 20.25 20.08 20.15 53,009,256 +0.02(+0.11%)
Sep 09, 2005 20.15 20.30 20.08 20.12 54,838,584 -0.02(-0.11%)
Sep 08, 2005 20.29 20.35 20.08 20.15 69,354,256 -0.18(-0.89%)
Sep 07, 2005 20.40 20.52 20.30 20.33 58,971,196 -0.11(-0.56%)
Sep 06, 2005 20.49 20.66 20.43 20.44 60,872,604 -0.02(-0.07%)
Sep 02, 2005 20.60 20.65 20.42 20.46 68,712,080 -0.14(-0.66%)
Sep 01, 2005 20.73 20.74 20.55 20.59 100,233,344 -0.14(-0.66%)
Aug 31, 2005 20.58 20.77 20.47 20.73 86,132,560 +0.15(+0.74%)
Aug 30, 2005 20.49 20.61 20.41 20.58 72,849,816 +0.02(+0.11%)
Aug 29, 2005 20.30 20.61 20.30 20.55 69,062,080 +0.14(+0.67%)
Aug 26, 2005 20.47 20.50 20.34 20.42 48,568,388 -0.05(-0.22%)
Aug 25, 2005 20.36 20.51 20.33 20.46 51,918,148 +0.17(+0.82%)
Aug 24, 2005 20.32 20.56 20.27 20.30 83,206,312 -0.05(-0.22%)
Aug 23, 2005 20.32 20.49 20.24 20.34 63,813,820 -0.03(-0.15%)
Aug 22, 2005 20.28 20.57 20.27 20.37 55,091,392 +0.14(+0.71%)
Aug 19, 2005 20.33 20.37 20.21 20.23 47,626,600 -0.08(-0.37%)
Aug 18, 2005 20.36 20.50 20.29 20.30 53,974,168 -0.10(-0.48%)
Aug 17, 2005 20.30 20.55 20.18 20.40 69,232,968 +0.16(+0.78%)
Aug 16, 2005 20.46 20.55 20.21 20.24 61,980,712 -0.30(-1.44%)
Aug 15, 2005 20.43 20.67 20.21 20.54 60,667,988 +0.06(+0.30%)
Aug 12, 2005 20.50 20.55 20.36 20.48 71,156,056 -0.17(-0.81%)
Aug 11, 2005 20.43 20.67 20.36 20.65 64,630,888 +0.24(+1.19%)
Aug 10, 2005 20.75 20.82 20.33 20.40 83,638,400 -0.30(-1.46%)
Aug 09, 2005 20.61 20.83 20.45 20.71 86,451,720 +0.17(+0.81%)
Aug 08, 2005 21.05 21.08 20.50 20.54 102,269,832 -0.48(-2.27%)
Aug 05, 2005 20.66 21.15 20.63 21.02 108,654,920 +0.33(+1.61%)
Aug 04, 2005 20.56 20.82 20.48 20.68 121,689,808 +0.05(+0.26%)
Aug 03, 2005 20.26 20.77 20.24 20.63 185,145,984 +0.33(+1.64%)
Aug 02, 2005 19.61 20.37 19.59 20.30 181,841,200 +0.67(+3.43%)
Aug 01, 2005 19.54 19.72 19.50 19.62 81,083,824 +0.23(+1.21%)
Jul 29, 2005 19.52 19.68 19.37 19.39 79,308,992 -0.11(-0.54%)
Jul 28, 2005 19.49 19.57 19.43 19.49 59,646,332 +0.02(+0.12%)
Jul 27, 2005 19.39 19.53 19.33 19.47 76,815,408 +0.14(+0.70%)
Jul 26, 2005 19.47 19.49 19.33 19.34 72,188,144 -0.11(-0.58%)
Jul 25, 2005 19.45 19.61 19.42 19.45 59,714,004 +0.01(+0.04%)
Jul 22, 2005 19.68 19.94 19.40 19.44 131,933,648 -0.58(-2.87%)
Jul 21, 2005 19.91 20.05 19.83 20.02 151,079,728 +0.19(+0.95%)
Jul 20, 2005 19.68 19.86 19.59 19.83 95,454,184 +0.02(+0.11%)
Jul 19, 2005 19.52 19.87 19.49 19.80 149,941,840 +0.46(+2.39%)
Jul 18, 2005 19.46 19.52 19.34 19.34 52,406,012 -0.18(-0.93%)
Jul 15, 2005 19.71 19.76 19.49 19.52 74,886,608 -0.14(-0.69%)
Jul 14, 2005 19.52 19.76 19.52 19.66 91,824,896 +0.23(+1.21%)
Jul 13, 2005 19.33 19.49 19.29 19.43 59,942,192 +0.04(+0.19%)
Jul 12, 2005 19.11 19.40 19.08 19.39 83,911,840 +0.24(+1.27%)
Jul 11, 2005 19.04 19.21 19.01 19.15 81,548,968 +0.15(+0.80%)
Jul 08, 2005 18.65 19.02 18.65 18.99 74,130,344 +0.33(+1.78%)
Jul 07, 2005 18.61 18.71 18.55 18.66 106,692,632 -0.04(-0.20%)
Jul 06, 2005 18.90 18.99 18.69 18.70 85,147,776 -0.21(-1.12%)
Jul 05, 2005 18.67 19.07 18.64 18.91 81,944,064 +0.20(+1.09%)
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.