Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.82 20.01 19.72 19.97 89,425,320 +0.15(+0.74%)
Aug 30, 2005 19.73 19.86 19.66 19.82 75,634,792 +0.02(+0.11%)
Aug 29, 2005 19.56 19.86 19.55 19.80 71,702,256 +0.13(+0.67%)
Aug 26, 2005 19.72 19.75 19.59 19.67 50,425,108 -0.04(-0.22%)
Aug 25, 2005 19.62 19.75 19.58 19.71 53,902,928 +0.16(+0.82%)
Aug 24, 2005 19.57 19.80 19.53 19.55 86,387,208 -0.04(-0.22%)
Aug 23, 2005 19.57 19.74 19.50 19.59 66,253,356 -0.03(-0.15%)
Aug 22, 2005 19.53 19.81 19.52 19.62 57,197,480 +0.14(+0.71%)
Aug 19, 2005 19.58 19.62 19.47 19.48 49,447,316 -0.07(-0.37%)
Aug 18, 2005 19.61 19.75 19.54 19.56 56,037,548 -0.09(-0.48%)
Aug 17, 2005 19.56 19.80 19.44 19.65 71,879,672 +0.15(+0.79%)
Aug 16, 2005 19.71 19.79 19.47 19.50 64,350,172 -0.28(-1.44%)
Aug 15, 2005 19.67 19.91 19.46 19.78 62,987,264 +0.06(+0.30%)
Aug 12, 2005 19.75 19.79 19.62 19.72 73,876,280 -0.16(-0.81%)
Aug 11, 2005 19.67 19.91 19.61 19.88 67,101,660 +0.23(+1.19%)
Aug 10, 2005 19.99 20.05 19.58 19.65 86,835,816 -0.29(-1.46%)
Aug 09, 2005 19.85 20.06 19.70 19.94 89,756,680 +0.16(+0.81%)
Aug 08, 2005 20.27 20.30 19.75 19.78 106,179,504 -0.46(-2.27%)
Aug 05, 2005 19.90 20.37 19.87 20.24 112,808,688 +0.32(+1.61%)
Aug 04, 2005 19.80 20.05 19.72 19.92 126,341,888 +0.05(+0.26%)
Aug 03, 2005 19.51 20.00 19.49 19.87 192,223,920 +0.32(+1.64%)
Aug 02, 2005 18.89 19.62 18.86 19.55 188,792,816 +0.65(+3.43%)
Aug 01, 2005 18.82 19.00 18.78 18.90 84,183,576 +0.23(+1.21%)
Jul 29, 2005 18.80 18.96 18.66 18.67 82,340,896 -0.10(-0.54%)
Jul 28, 2005 18.78 18.85 18.71 18.78 61,926,552 +0.02(+0.12%)
Jul 27, 2005 18.67 18.81 18.62 18.75 79,751,984 +0.13(+0.71%)
Jul 26, 2005 18.75 18.77 18.62 18.62 74,947,832 -0.11(-0.58%)
Jul 25, 2005 18.73 18.89 18.70 18.73 61,996,812 +0.01(+0.04%)
Jul 22, 2005 18.95 19.21 18.69 18.73 136,977,344 -0.55(-2.87%)
Jul 21, 2005 19.18 19.31 19.10 19.28 156,855,360 +0.18(+0.95%)
Jul 20, 2005 18.96 19.13 18.87 19.10 99,103,304 +0.02(+0.11%)
Jul 19, 2005 18.81 19.14 18.78 19.08 155,673,968 +0.44(+2.39%)
Jul 18, 2005 18.75 18.81 18.63 18.63 54,409,444 -0.18(-0.93%)
Jul 15, 2005 18.99 19.03 18.78 18.81 77,749,448 -0.13(-0.69%)
Jul 14, 2005 18.81 19.03 18.81 18.94 95,335,272 +0.23(+1.21%)
Jul 13, 2005 18.62 18.78 18.58 18.71 62,233,724 +0.04(+0.19%)
Jul 12, 2005 18.40 18.68 18.38 18.67 87,119,704 +0.23(+1.27%)
Jul 11, 2005 18.34 18.51 18.31 18.44 84,666,504 +0.15(+0.80%)
Jul 08, 2005 17.97 18.32 17.96 18.30 76,964,272 +0.32(+1.78%)
Jul 07, 2005 17.92 18.02 17.87 17.97 110,771,384 -0.04(-0.20%)
Jul 06, 2005 18.21 18.29 18.00 18.01 88,402,888 -0.20(-1.12%)
Jul 05, 2005 17.98 18.37 17.95 18.22 85,076,704 +0.20(+1.09%)
Jul 01, 2005 18.12 18.22 17.99 18.02 95,704,168 -0.09(-0.52%)
Jun 30, 2005 18.27 18.33 18.10 18.11 112,214,328 -0.18(-1.00%)
Jun 29, 2005 18.39 18.46 18.23 18.30 77,241,216 +0.01(+0.08%)
Jun 28, 2005 18.30 18.38 18.25 18.28 72,763,400 +0.01(+0.08%)
Jun 27, 2005 18.28 18.41 18.25 18.27 84,527,328 +0.01(+0.04%)
Jun 24, 2005 18.39 18.52 18.26 18.26 79,500,496 -0.20(-1.07%)
Jun 23, 2005 18.35 18.68 18.34 18.46 144,215,200 +0.18(+0.96%)
Jun 22, 2005 18.31 18.42 18.25 18.28 82,959,144 -0.06(-0.32%)
Jun 21, 2005 18.29 18.37 18.26 18.34 111,197,864 +0.03(+0.16%)
Jun 20, 2005 18.22 18.43 18.18 18.31 69,308,592 +0.05(+0.28%)
Jun 17, 2005 18.43 18.44 18.17 18.26 124,551,504 +0.00(+0.00%)
Jun 16, 2005 18.39 18.40 18.19 18.26 90,400,448 -0.16(-0.87%)
Jun 15, 2005 18.52 18.53 18.31 18.42 69,618,392 -0.07(-0.39%)
Jun 14, 2005 18.46 18.55 18.40 18.49 60,674,864 +0.04(+0.20%)
Jun 13, 2005 18.49 18.59 18.42 18.46 67,340,920 -0.09(-0.47%)
Jun 10, 2005 18.59 18.61 18.48 18.54 54,114,812 -0.06(-0.31%)
Jun 09, 2005 18.52 18.67 18.48 18.60 72,365,424 +0.08(+0.43%)
Jun 08, 2005 18.63 18.68 18.48 18.52 62,219,596 -0.08(-0.43%)
Jun 07, 2005 18.47 18.83 18.46 18.60 74,756,440 +0.10(+0.55%)
Jun 06, 2005 18.51 18.59 18.46 18.50 55,893,644 -0.04(-0.24%)
Jun 03, 2005 18.74 18.82 18.48 18.54 109,244,328 -0.26(-1.40%)
Jun 02, 2005 18.75 18.86 18.70 18.81 37,318,976 -0.01(-0.08%)
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.