Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2141 2154 2141 2153 0 +12.68(+0.59%)
Sep 29, 2005 2138 2151 2137 2140 0 +1.77(+0.08%)
Sep 28, 2005 2146 2152 2135 2138 0 -8.00(-0.37%)
Sep 27, 2005 2160 2161 2140 2146 0 -13.91(-0.64%)
Sep 26, 2005 2158 2170 2158 2160 0 +2.03(+0.09%)
Sep 23, 2005 2154 2160 2153 2158 0 +4.08(+0.19%)
Sep 22, 2005 2162 2163 2149 2154 0 -8.05(-0.37%)
Sep 21, 2005 2146 2166 2146 2162 0 +16.07(+0.75%)
Sep 20, 2005 2122 2149 2122 2146 0 +24.58(+1.16%)
Sep 19, 2005 2112 2122 2112 2122 0 +0.00(+0.00%)
Sep 16, 2005 2112 2122 2112 2122 0 +10.05(+0.48%)
Sep 15, 2005 2124 2126 2110 2112 0 -12.43(-0.59%)
Sep 14, 2005 2119 2126 2118 2124 0 +5.16(+0.24%)
Sep 13, 2005 2115 2127 2115 2119 0 +3.63(+0.17%)
Sep 12, 2005 2101 2120 2101 2115 0 +14.13(+0.67%)
Sep 09, 2005 2098 2102 2091 2101 0 +2.97(+0.14%)
Sep 08, 2005 2093 2099 2093 2098 0 +5.41(+0.26%)
Sep 07, 2005 2073 2093 2073 2093 0 +19.62(+0.95%)
Sep 06, 2005 2047 2077 1931 2073 0 +26.31(+1.29%)
Sep 05, 2005 2064 2067 2040 2047 0 -18.61(-0.90%)
Sep 02, 2005 2081 2081 2061 2065 0 -15.46(-0.74%)
Sep 01, 2005 2086 2094 2073 2081 0 -5.46(-0.26%)
Aug 31, 2005 2086 2090 2084 2086 0 +0.17(+0.01%)
Aug 30, 2005 2108 2116 2076 2086 0 -21.45(-1.02%)
Aug 29, 2005 2125 2125 2105 2108 0 -17.34(-0.82%)
Aug 26, 2005 2127 2133 2122 2125 0 -2.56(-0.12%)
Aug 25, 2005 2132 2134 2121 2127 0 -4.83(-0.23%)
Aug 24, 2005 2123 2139 2119 2132 0 +9.08(+0.43%)
Aug 23, 2005 2084 2124 2082 2123 0 +39.21(+1.88%)
Aug 22, 2005 2089 2090 2079 2084 0 -5.11(-0.24%)
Aug 19, 2005 2105 2105 2083 2089 0 -16.13(-0.77%)
Aug 18, 2005 2112 2117 2104 2105 0 -6.49(-0.31%)
Aug 17, 2005 2106 2116 2106 2112 0 +5.37(+0.25%)
Aug 16, 2005 2107 2108 2083 2106 0 -0.94(-0.04%)
Aug 15, 2005 2134 2135 2093 2107 0 +0.00(+0.00%)
Aug 12, 2005 2134 2135 2093 2107 0 -25.10(-1.18%)
Aug 11, 2005 2142 2143 2121 2132 0 -9.06(-0.42%)
Aug 10, 2005 2166 2173 2135 2141 0 -24.63(-1.14%)
Aug 09, 2005 2165 2181 2162 2166 0 +1.51(+0.07%)
Aug 08, 2005 2152 2169 2152 2165 0 +12.36(+0.57%)
Aug 05, 2005 2188 2194 2148 2152 0 -35.53(-1.62%)
Aug 04, 2005 2202 2204 2175 2188 0 -10.46(-0.48%)
Aug 03, 2005 2216 2220 2191 2198 0 -15.89(-0.72%)
Aug 02, 2005 2193 2217 2193 2214 0 +20.01(+0.91%)
Aug 01, 2005 2176 2195 2176 2194 0 +19.00(+0.87%)
Jul 29, 2005 2178 2183 2173 2175 0 -2.46(-0.11%)
Jul 28, 2005 2156 2178 2149 2178 0 +21.76(+1.01%)
Jul 27, 2005 2153 2163 2152 2156 0 +2.97(+0.14%)
Jul 26, 2005 2157 2160 2148 2153 0 -5.98(-0.28%)
Jul 25, 2005 2152 2169 2152 2159 0 +6.91(+0.32%)
Jul 22, 2005 2137 2156 2135 2152 0 +15.50(+0.73%)
Jul 21, 2005 2127 2139 2121 2136 0 +9.10(+0.43%)
Jul 20, 2005 2133 2141 2127 2127 0 -5.48(-0.26%)
Jul 19, 2005 2103 2134 2103 2133 0 +29.72(+1.41%)
Jul 18, 2005 2094 2103 2093 2103 0 +11.59(+0.55%)
Jul 15, 2005 2095 2098 2088 2091 0 -3.96(-0.19%)
Jul 14, 2005 2084 2096 2084 2095 0 +11.32(+0.54%)
Jul 13, 2005 2068 2086 2068 2084 0 +16.69(+0.81%)
Jul 12, 2005 2062 2068 2062 2067 0 +4.87(+0.24%)
Jul 11, 2005 2061 2066 2056 2063 0 +1.18(+0.06%)
Jul 08, 2005 2058 2073 2058 2061 0 +2.99(+0.15%)
Jul 07, 2005 2064 2064 2046 2058 0 -5.27(-0.26%)
Jul 06, 2005 2063 2065 2059 2064 0 +0.72(+0.03%)
Jul 05, 2005 2061 2064 2057 2063 0 +1.69(+0.08%)
Jul 04, 2005 2063 2065 2052 2061 0 -1.70(-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.