Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.95 12.80 11.89 12.74 3,658,982 +0.85(+7.17%)
Oct 28, 2005 11.73 12.06 11.63 11.88 3,031,785 +0.14(+1.22%)
Oct 27, 2005 11.91 11.99 11.74 11.74 3,413,552 -0.21(-1.73%)
Oct 26, 2005 12.55 12.74 11.67 11.95 10,258,985 -1.43(-10.66%)
Oct 25, 2005 13.40 13.46 13.25 13.37 2,481,670 -0.03(-0.24%)
Oct 24, 2005 13.43 13.52 13.33 13.41 2,414,757 -0.06(-0.41%)
Oct 21, 2005 13.72 13.72 13.42 13.46 1,493,797 -0.25(-1.80%)
Oct 20, 2005 13.78 13.92 13.64 13.71 1,321,180 -0.09(-0.63%)
Oct 19, 2005 13.47 13.80 13.14 13.80 1,879,581 +0.37(+2.79%)
Oct 18, 2005 13.71 13.76 13.42 13.42 1,518,027 -0.28(-2.03%)
Oct 17, 2005 13.65 13.72 13.53 13.70 1,667,544 +0.00(+0.00%)
Oct 14, 2005 13.84 13.92 13.61 13.70 1,190,619 -0.06(-0.41%)
Oct 13, 2005 13.74 13.80 13.37 13.76 1,696,544 +0.02(+0.17%)
Oct 12, 2005 13.74 13.87 13.62 13.73 1,427,512 +0.01(+0.06%)
Oct 11, 2005 13.96 13.96 13.68 13.72 2,614,114 -0.22(-1.60%)
Oct 10, 2005 14.02 14.08 13.93 13.95 1,512,879 -0.06(-0.45%)
Oct 07, 2005 14.10 14.19 13.92 14.01 900,747 -0.02(-0.17%)
Oct 06, 2005 13.94 14.08 13.92 14.04 1,682,233 +0.10(+0.69%)
Oct 05, 2005 14.14 14.14 13.92 13.94 1,777,266 -0.21(-1.46%)
Oct 04, 2005 14.26 14.41 14.07 14.15 1,451,993 -0.12(-0.84%)
Oct 03, 2005 14.50 14.50 14.22 14.27 1,737,847 -0.23(-1.59%)
Sep 30, 2005 14.46 14.55 14.27 14.50 1,327,081 +0.11(+0.78%)
Sep 29, 2005 14.59 14.70 14.26 14.39 1,570,126 -0.16(-1.10%)
Sep 28, 2005 14.55 14.66 14.26 14.55 1,732,072 -0.48(-3.18%)
Sep 27, 2005 14.97 15.11 14.83 15.02 2,643,867 +0.06(+0.37%)
Sep 26, 2005 15.24 15.24 14.88 14.97 1,444,084 -0.26(-1.73%)
Sep 23, 2005 15.27 15.55 15.21 15.23 937,154 -0.16(-1.04%)
Sep 22, 2005 15.53 15.56 15.19 15.39 1,041,101 -0.18(-1.18%)
Sep 21, 2005 15.48 15.79 15.42 15.57 980,591 +0.03(+0.21%)
Sep 20, 2005 15.80 15.80 15.47 15.54 2,062,869 -0.20(-1.26%)
Sep 19, 2005 15.93 15.99 15.71 15.74 515,842 -0.18(-1.15%)
Sep 16, 2005 15.91 16.02 15.77 15.92 1,401,777 +0.10(+0.65%)
Sep 15, 2005 15.83 15.94 15.65 15.82 411,268 +0.02(+0.10%)
Sep 14, 2005 16.17 16.18 15.69 15.80 1,085,919 -0.40(-2.46%)
Sep 13, 2005 15.93 16.36 15.84 16.20 826,930 -0.09(-0.54%)
Sep 12, 2005 16.09 16.36 15.92 16.29 526,137 +0.12(+0.74%)
Sep 09, 2005 15.77 16.19 15.77 16.17 513,834 +0.33(+2.11%)
Sep 08, 2005 16.17 16.19 15.72 15.84 1,006,577 -0.49(-2.98%)
Sep 07, 2005 16.14 16.32 16.00 16.32 533,920 +0.18(+1.14%)
Sep 06, 2005 16.21 16.26 16.00 16.14 1,009,716 -0.08(-0.49%)
Sep 02, 2005 16.39 16.48 15.98 16.22 480,691 -0.15(-0.92%)
Sep 01, 2005 16.35 16.46 16.15 16.37 566,058 +0.02(+0.10%)
Aug 31, 2005 15.81 16.45 15.73 16.35 699,005 +0.54(+3.43%)
Aug 30, 2005 15.96 15.97 15.69 15.81 561,664 -0.12(-0.75%)
Aug 29, 2005 15.73 15.98 15.68 15.93 626,945 +0.21(+1.32%)
Aug 26, 2005 15.70 15.73 15.61 15.72 702,269 +0.02(+0.15%)
Aug 25, 2005 15.58 15.80 15.58 15.70 935,020 +0.02(+0.15%)
Aug 24, 2005 15.73 15.85 15.40 15.68 1,319,925 -0.06(-0.35%)
Aug 23, 2005 15.93 16.02 15.72 15.73 644,270 -0.17(-1.05%)
Aug 22, 2005 15.93 16.09 15.76 15.90 789,770 -0.02(-0.10%)
Aug 19, 2005 15.84 15.96 15.70 15.92 502,159 +0.07(+0.45%)
Aug 18, 2005 15.97 16.00 15.74 15.84 778,346 -0.20(-1.24%)
Aug 17, 2005 15.77 16.16 15.61 16.04 903,760 +0.14(+0.85%)
Aug 16, 2005 16.10 16.11 15.60 15.91 2,210,378 -0.78(-4.68%)
Aug 15, 2005 16.68 16.81 16.35 16.69 526,513 +0.01(+0.05%)
Aug 12, 2005 16.61 16.74 16.21 16.68 591,417 -0.04(-0.24%)
Aug 11, 2005 16.64 16.97 16.59 16.72 1,215,350 +0.08(+0.48%)
Aug 10, 2005 16.49 16.81 16.45 16.64 1,017,123 +0.29(+1.75%)
Aug 09, 2005 15.63 16.62 15.63 16.35 2,033,869 +0.73(+4.69%)
Aug 08, 2005 15.84 15.99 15.55 15.62 1,116,425 -0.14(-0.86%)
Aug 05, 2005 15.93 16.10 15.71 15.76 1,553,178 -0.22(-1.40%)
Aug 04, 2005 16.25 16.25 15.75 15.98 921,838 -0.37(-2.24%)
Aug 03, 2005 16.46 16.54 16.31 16.35 746,710 -0.21(-1.25%)
Aug 02, 2005 16.49 16.58 16.41 16.55 580,872 +0.01(+0.05%)
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.