Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.50 13.57 13.38 13.46 1,195,848 +0.14(+1.01%)
Nov 29, 2005 13.34 13.45 13.27 13.33 1,287,400 +0.00(+0.00%)
Nov 28, 2005 13.09 13.48 13.04 13.33 1,902,365 +0.31(+2.38%)
Nov 25, 2005 12.96 13.07 12.91 13.02 301,823 +0.06(+0.49%)
Nov 23, 2005 13.02 13.02 12.85 12.95 448,332 +0.00(+0.00%)
Nov 22, 2005 12.84 12.96 12.58 12.95 1,565,706 +0.04(+0.31%)
Nov 21, 2005 12.94 12.99 12.81 12.91 723,997 -0.02(-0.18%)
Nov 18, 2005 13.11 13.15 12.75 12.94 1,104,420 -0.06(-0.49%)
Nov 17, 2005 13.02 13.07 12.87 13.00 1,208,801 +0.00(+0.00%)
Nov 16, 2005 13.04 13.20 12.92 13.00 918,170 +0.00(+0.00%)
Nov 15, 2005 13.06 13.16 12.96 13.00 1,304,127 -0.05(-0.37%)
Nov 14, 2005 12.99 13.13 12.92 13.05 1,718,630 +0.06(+0.43%)
Nov 11, 2005 12.59 13.05 12.48 12.99 1,559,796 +0.42(+3.35%)
Nov 10, 2005 12.55 12.64 12.30 12.57 1,618,651 +0.02(+0.19%)
Nov 09, 2005 12.57 12.64 12.46 12.55 885,976 -0.02(-0.19%)
Nov 08, 2005 12.61 12.66 12.48 12.57 1,891,298 -0.14(-1.06%)
Nov 07, 2005 12.62 12.74 12.52 12.71 3,026,781 +0.10(+0.76%)
Nov 04, 2005 12.73 12.75 12.56 12.61 795,177 -0.11(-0.87%)
Nov 03, 2005 13.01 13.06 12.72 12.72 1,517,289 -0.09(-0.68%)
Nov 02, 2005 12.48 12.81 12.48 12.81 1,093,228 +0.22(+1.77%)
Nov 01, 2005 12.76 12.91 12.49 12.59 2,390,815 -0.13(-1.00%)
Oct 31, 2005 11.93 12.78 11.87 12.71 3,665,389 +0.85(+7.17%)
Oct 28, 2005 11.71 12.04 11.61 11.86 3,037,094 +0.14(+1.22%)
Oct 27, 2005 11.89 11.97 11.72 11.72 3,419,529 -0.21(-1.73%)
Oct 26, 2005 12.52 12.71 11.65 11.93 10,276,948 -1.42(-10.66%)
Oct 25, 2005 13.37 13.44 13.23 13.35 2,486,015 -0.03(-0.24%)
Oct 24, 2005 13.41 13.49 13.30 13.38 2,418,985 -0.06(-0.41%)
Oct 21, 2005 13.69 13.70 13.40 13.44 1,496,413 -0.25(-1.80%)
Oct 20, 2005 13.76 13.90 13.61 13.68 1,323,493 -0.09(-0.64%)
Oct 19, 2005 13.45 13.78 13.11 13.77 1,882,872 +0.37(+2.79%)
Oct 18, 2005 13.68 13.73 13.40 13.40 1,520,685 -0.28(-2.03%)
Oct 17, 2005 13.62 13.70 13.50 13.68 1,670,464 +0.00(+0.00%)
Oct 14, 2005 13.81 13.90 13.59 13.68 1,192,704 -0.06(-0.41%)
Oct 13, 2005 13.72 13.77 13.35 13.73 1,699,515 +0.02(+0.17%)
Oct 12, 2005 13.72 13.84 13.60 13.71 1,430,012 +0.01(+0.06%)
Oct 11, 2005 13.93 13.93 13.66 13.70 2,618,692 -0.22(-1.60%)
Oct 10, 2005 13.99 14.05 13.91 13.92 1,515,528 -0.06(-0.45%)
Oct 07, 2005 14.07 14.17 13.90 13.99 902,325 -0.02(-0.17%)
Oct 06, 2005 13.92 14.06 13.89 14.01 1,685,178 +0.10(+0.69%)
Oct 05, 2005 14.11 14.11 13.90 13.92 1,780,378 -0.21(-1.46%)
Oct 04, 2005 14.23 14.38 14.04 14.12 1,454,535 -0.12(-0.84%)
Oct 03, 2005 14.47 14.47 14.19 14.24 1,740,890 -0.23(-1.59%)
Sep 30, 2005 14.43 14.52 14.24 14.47 1,329,404 +0.11(+0.78%)
Sep 29, 2005 14.57 14.67 14.23 14.36 1,572,875 -0.16(-1.10%)
Sep 28, 2005 14.52 14.64 14.23 14.52 1,735,105 -0.48(-3.18%)
Sep 27, 2005 14.94 15.08 14.81 15.00 2,648,497 +0.06(+0.37%)
Sep 26, 2005 15.21 15.21 14.85 14.94 1,446,612 -0.26(-1.73%)
Sep 23, 2005 15.24 15.52 15.18 15.20 938,795 -0.16(-1.03%)
Sep 22, 2005 15.51 15.53 15.16 15.36 1,042,924 -0.18(-1.18%)
Sep 21, 2005 15.45 15.76 15.39 15.55 982,308 +0.03(+0.20%)
Sep 20, 2005 15.78 15.78 15.44 15.51 2,066,481 -0.20(-1.27%)
Sep 19, 2005 15.90 15.97 15.68 15.71 516,746 -0.18(-1.15%)
Sep 16, 2005 15.88 15.99 15.74 15.90 1,404,231 +0.10(+0.65%)
Sep 15, 2005 15.80 15.91 15.63 15.79 411,988 +0.02(+0.10%)
Sep 14, 2005 16.14 16.15 15.66 15.78 1,087,820 -0.40(-2.46%)
Sep 13, 2005 15.90 16.33 15.82 16.17 828,378 -0.09(-0.54%)
Sep 12, 2005 16.06 16.33 15.89 16.26 527,058 +0.12(+0.74%)
Sep 09, 2005 15.74 16.16 15.74 16.14 514,734 +0.33(+2.11%)
Sep 08, 2005 16.14 16.17 15.69 15.81 1,008,340 -0.49(-2.98%)
Sep 07, 2005 16.11 16.29 15.97 16.29 534,855 +0.18(+1.14%)
Sep 06, 2005 16.18 16.23 15.97 16.11 1,011,484 -0.08(-0.49%)
Sep 02, 2005 16.36 16.45 15.95 16.19 481,533 -0.15(-0.92%)
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.