Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.01 17.11 16.90 17.07 62,503,908 +0.10(+0.59%)
Aug 30, 2005 17.02 17.05 16.85 16.97 62,560,712 -0.11(-0.62%)
Aug 29, 2005 16.83 17.14 16.80 17.07 56,691,296 +0.21(+1.26%)
Aug 26, 2005 16.91 16.99 16.80 16.86 56,063,440 -0.03(-0.20%)
Aug 25, 2005 16.90 17.03 16.87 16.90 47,652,584 -0.05(-0.27%)
Aug 24, 2005 17.03 17.31 16.93 16.94 71,053,560 -0.13(-0.74%)
Aug 23, 2005 17.39 17.44 17.06 17.07 69,337,408 -0.23(-1.30%)
Aug 22, 2005 17.09 17.41 17.08 17.29 59,980,664 +0.27(+1.60%)
Aug 19, 2005 17.21 17.24 16.99 17.02 57,872,000 -0.15(-0.89%)
Aug 18, 2005 17.23 17.32 17.13 17.17 57,249,704 -0.14(-0.81%)
Aug 17, 2005 17.29 17.37 17.22 17.31 70,612,024 +0.06(+0.35%)
Aug 16, 2005 17.37 17.44 17.23 17.25 86,426,552 -0.35(-2.00%)
Aug 15, 2005 17.42 17.70 17.41 17.61 51,314,700 +0.15(+0.84%)
Aug 12, 2005 17.53 17.62 17.37 17.46 96,687,512 -0.34(-1.90%)
Aug 11, 2005 17.60 17.80 17.49 17.80 88,664,976 -0.04(-0.22%)
Aug 10, 2005 17.90 18.20 17.78 17.84 92,078,384 -0.01(-0.07%)
Aug 09, 2005 17.78 18.04 17.74 17.85 70,824,448 +0.13(+0.71%)
Aug 08, 2005 17.83 17.90 17.25 17.72 42,250,212 -0.04(-0.22%)
Aug 05, 2005 17.93 17.98 17.67 17.76 70,689,736 -0.16(-0.89%)
Aug 04, 2005 18.24 18.28 17.92 17.92 68,404,920 -0.42(-2.28%)
Aug 03, 2005 18.23 18.36 18.22 18.34 50,239,816 +0.05(+0.29%)
Aug 02, 2005 18.04 18.34 18.02 18.29 61,767,748 +0.30(+1.66%)
Aug 01, 2005 18.08 18.17 17.98 17.99 52,550,184 -0.02(-0.11%)
Jul 29, 2005 18.11 18.14 18.01 18.01 62,530,264 -0.13(-0.73%)
Jul 28, 2005 17.96 18.20 17.89 18.14 82,457,768 +0.19(+1.03%)
Jul 27, 2005 17.82 18.00 17.66 17.96 72,883,320 +0.11(+0.63%)
Jul 26, 2005 17.69 17.92 17.61 17.84 79,337,272 +0.25(+1.40%)
Jul 25, 2005 17.82 17.86 17.54 17.60 75,176,600 -0.15(-0.86%)
Jul 22, 2005 18.02 18.08 17.75 17.75 82,757,904 -0.19(-1.04%)
Jul 21, 2005 18.26 18.28 17.90 17.94 94,037,600 -0.27(-1.49%)
Jul 20, 2005 17.98 18.22 17.82 18.21 190,742,576 -0.84(-4.42%)
Jul 19, 2005 18.99 19.14 18.85 19.05 138,388,576 +0.32(+1.70%)
Jul 18, 2005 18.72 18.79 18.58 18.73 55,461,360 -0.05(-0.25%)
Jul 15, 2005 18.55 18.80 18.45 18.78 65,738,540 +0.28(+1.51%)
Jul 14, 2005 18.51 18.67 18.40 18.50 103,358,472 +0.19(+1.05%)
Jul 13, 2005 18.38 18.45 18.28 18.31 66,884,184 -0.11(-0.58%)
Jul 12, 2005 18.34 18.49 18.20 18.41 61,677,360 +0.03(+0.18%)
Jul 11, 2005 18.18 18.38 18.14 18.38 69,232,776 +0.28(+1.54%)
Jul 08, 2005 17.68 18.10 17.64 18.10 69,088,960 +0.48(+2.71%)
Jul 07, 2005 17.43 17.63 17.35 17.63 68,918,736 +0.04(+0.23%)
Jul 06, 2005 17.73 17.91 17.56 17.59 68,839,504 -0.12(-0.67%)
Jul 05, 2005 17.31 17.76 17.31 17.70 64,635,180 +0.31(+1.79%)
Jul 01, 2005 17.40 17.50 17.32 17.39 45,905,844 +0.13(+0.73%)
Jun 30, 2005 17.53 17.58 17.26 17.27 67,828,016 -0.15(-0.88%)
Jun 29, 2005 17.45 17.54 17.32 17.42 51,136,856 -0.05(-0.30%)
Jun 28, 2005 17.10 17.55 17.07 17.47 84,017,632 +0.31(+1.82%)
Jun 27, 2005 17.35 17.43 17.13 17.16 71,095,144 -0.16(-0.92%)
Jun 24, 2005 17.82 17.84 17.29 17.32 95,842,304 -0.44(-2.50%)
Jun 23, 2005 18.02 18.27 17.76 17.76 92,937,672 -0.23(-1.25%)
Jun 22, 2005 18.12 18.19 17.95 17.99 49,451,980 -0.05(-0.26%)
Jun 21, 2005 17.86 18.09 17.83 18.04 72,675,776 +0.19(+1.04%)
Jun 20, 2005 17.86 18.03 17.72 17.85 53,024,488 -0.15(-0.81%)
Jun 17, 2005 18.18 18.32 17.96 18.00 88,788,008 +0.00(+0.00%)
Jun 16, 2005 17.90 18.12 17.79 18.00 76,958,808 +0.12(+0.67%)
Jun 15, 2005 17.82 17.90 17.42 17.88 90,433,584 +0.16(+0.90%)
Jun 14, 2005 17.86 18.02 17.71 17.72 56,509,748 -0.20(-1.11%)
Jun 13, 2005 17.86 18.01 17.74 17.92 75,133,904 +0.01(+0.07%)
Jun 10, 2005 18.26 18.26 17.78 17.90 112,755,480 -0.48(-2.60%)
Jun 09, 2005 18.06 18.41 17.95 18.38 114,535,776 +0.40(+2.21%)
Jun 08, 2005 17.98 18.05 17.88 17.98 64,045,064 +0.16(+0.89%)
Jun 07, 2005 18.12 18.22 17.82 17.82 91,327,056 -0.21(-1.14%)
Jun 06, 2005 18.18 18.21 17.88 18.03 71,164,464 -0.11(-0.59%)
Jun 03, 2005 18.35 18.41 18.08 18.14 83,398,880 -0.17(-0.94%)
Jun 02, 2005 18.04 18.41 18.03 18.31 81,892,384 +0.20(+1.10%)
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.