Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.63 13.65 13.45 13.56 639,368 -0.07(-0.54%)
Dec 29, 2005 13.79 13.79 13.59 13.63 523,864 -0.15(-1.07%)
Dec 28, 2005 13.52 13.79 13.44 13.78 806,085 +0.26(+1.94%)
Dec 27, 2005 13.79 13.97 13.51 13.52 788,729 -0.23(-1.67%)
Dec 23, 2005 13.93 14.02 13.72 13.74 391,981 -0.16(-1.12%)
Dec 22, 2005 13.89 14.02 13.54 13.90 675,547 +0.07(+0.47%)
Dec 21, 2005 13.70 13.95 13.69 13.83 727,371 +0.19(+1.38%)
Dec 20, 2005 13.54 13.80 13.42 13.65 785,184 +0.15(+1.09%)
Dec 19, 2005 13.92 13.92 13.43 13.50 547,820 -0.41(-2.94%)
Dec 16, 2005 13.65 13.97 13.60 13.91 1,362,584 +0.26(+1.92%)
Dec 15, 2005 13.92 13.96 13.56 13.65 696,203 -0.30(-2.17%)
Dec 14, 2005 13.79 14.15 13.76 13.95 1,134,020 +0.16(+1.19%)
Dec 13, 2005 13.93 14.00 13.70 13.79 1,556,191 -0.15(-1.06%)
Dec 12, 2005 14.07 14.25 13.92 13.93 1,563,647 -0.04(-0.29%)
Dec 09, 2005 13.83 14.03 13.81 13.97 1,063,984 +0.20(+1.42%)
Dec 08, 2005 13.82 14.05 13.62 13.78 1,130,720 +0.01(+0.06%)
Dec 07, 2005 14.04 14.04 13.67 13.77 846,176 -0.27(-1.92%)
Dec 06, 2005 14.13 14.16 14.02 14.04 685,447 -0.02(-0.17%)
Dec 05, 2005 14.15 14.15 13.83 14.06 1,243,046 -0.08(-0.58%)
Dec 02, 2005 14.07 14.15 13.88 14.15 1,098,085 +0.02(+0.12%)
Dec 01, 2005 13.89 14.13 13.79 14.13 1,574,525 +0.28(+2.01%)
Nov 30, 2005 13.89 13.97 13.77 13.85 1,162,254 +0.14(+1.01%)
Nov 29, 2005 13.72 13.84 13.65 13.71 1,251,235 +0.00(+0.00%)
Nov 28, 2005 13.47 13.87 13.42 13.71 1,848,924 +0.32(+2.38%)
Nov 25, 2005 13.34 13.45 13.28 13.39 293,344 +0.07(+0.49%)
Nov 23, 2005 13.39 13.39 13.22 13.33 435,738 +0.00(+0.00%)
Nov 22, 2005 13.21 13.34 12.94 13.33 1,521,723 +0.04(+0.31%)
Nov 21, 2005 13.31 13.36 13.18 13.29 703,659 -0.02(-0.18%)
Nov 18, 2005 13.49 13.53 13.12 13.31 1,073,395 -0.07(-0.49%)
Nov 17, 2005 13.39 13.45 13.24 13.38 1,174,843 +0.00(+0.00%)
Nov 16, 2005 13.42 13.58 13.29 13.38 892,377 +0.00(+0.00%)
Nov 15, 2005 13.44 13.54 13.34 13.38 1,267,491 -0.05(-0.37%)
Nov 14, 2005 13.37 13.51 13.29 13.43 1,670,351 +0.06(+0.43%)
Nov 11, 2005 12.95 13.43 12.84 13.37 1,515,978 +0.43(+3.35%)
Nov 10, 2005 12.91 13.01 12.66 12.94 1,573,181 +0.02(+0.19%)
Nov 09, 2005 12.94 13.00 12.82 12.91 861,087 -0.02(-0.19%)
Nov 08, 2005 12.98 13.03 12.85 12.94 1,838,168 -0.14(-1.06%)
Nov 07, 2005 12.98 13.11 12.89 13.07 2,941,754 +0.10(+0.76%)
Nov 04, 2005 13.10 13.12 12.93 12.98 772,840 -0.11(-0.87%)
Nov 03, 2005 13.38 13.44 13.09 13.09 1,474,666 -0.09(-0.68%)
Nov 02, 2005 12.85 13.18 12.85 13.18 1,062,517 +0.23(+1.77%)
Nov 01, 2005 13.13 13.29 12.85 12.95 2,323,653 -0.13(-1.00%)
Oct 31, 2005 12.27 13.15 12.21 13.08 3,562,422 +0.88(+7.17%)
Oct 28, 2005 12.05 12.39 11.95 12.21 2,951,777 +0.15(+1.22%)
Oct 27, 2005 12.23 12.31 12.06 12.06 3,323,468 -0.21(-1.73%)
Oct 26, 2005 12.89 13.08 11.99 12.27 9,988,251 -1.46(-10.66%)
Oct 25, 2005 13.76 13.83 13.61 13.74 2,416,179 -0.03(-0.24%)
Oct 24, 2005 13.79 13.88 13.69 13.77 2,351,032 -0.06(-0.41%)
Oct 21, 2005 14.09 14.10 13.79 13.83 1,454,376 -0.25(-1.80%)
Oct 20, 2005 14.15 14.30 14.01 14.08 1,286,314 -0.09(-0.64%)
Oct 19, 2005 13.83 14.18 13.49 14.17 1,829,979 +0.38(+2.79%)
Oct 18, 2005 14.08 14.13 13.79 13.79 1,477,966 -0.29(-2.04%)
Oct 17, 2005 14.01 14.10 13.89 14.07 1,623,538 +0.00(+0.00%)
Oct 14, 2005 14.21 14.30 13.98 14.07 1,159,198 -0.06(-0.41%)
Oct 13, 2005 14.11 14.17 13.74 14.13 1,651,772 +0.02(+0.17%)
Oct 12, 2005 14.11 14.24 13.99 14.10 1,389,840 +0.01(+0.06%)
Oct 11, 2005 14.33 14.33 14.06 14.10 2,545,128 -0.23(-1.60%)
Oct 10, 2005 14.40 14.46 14.31 14.33 1,472,955 -0.07(-0.46%)
Oct 07, 2005 14.48 14.58 14.30 14.39 876,977 -0.02(-0.17%)
Oct 06, 2005 14.32 14.46 14.29 14.42 1,637,839 +0.10(+0.69%)
Oct 05, 2005 14.52 14.52 14.30 14.32 1,730,364 -0.21(-1.46%)
Oct 04, 2005 14.64 14.80 14.45 14.53 1,413,675 -0.12(-0.84%)
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.