Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 16.32 16.43 16.13 16.34 567,050 +0.02(+0.10%)
Aug 31, 2005 15.78 16.42 15.70 16.32 700,229 +0.54(+3.43%)
Aug 30, 2005 15.94 15.94 15.66 15.78 562,648 -0.12(-0.75%)
Aug 29, 2005 15.70 15.95 15.66 15.90 628,043 +0.21(+1.32%)
Aug 26, 2005 15.67 15.70 15.59 15.70 703,499 +0.02(+0.15%)
Aug 25, 2005 15.55 15.77 15.55 15.67 936,657 +0.02(+0.15%)
Aug 24, 2005 15.70 15.82 15.37 15.65 1,322,236 -0.06(-0.35%)
Aug 23, 2005 15.90 15.99 15.70 15.70 645,398 -0.17(-1.05%)
Aug 22, 2005 15.90 16.06 15.73 15.87 791,153 -0.02(-0.10%)
Aug 19, 2005 15.81 15.93 15.67 15.89 503,038 +0.07(+0.45%)
Aug 18, 2005 15.94 15.97 15.71 15.82 779,709 -0.20(-1.24%)
Aug 17, 2005 15.74 16.13 15.59 16.01 905,343 +0.14(+0.85%)
Aug 16, 2005 16.07 16.08 15.57 15.88 2,214,249 -0.78(-4.68%)
Aug 15, 2005 16.65 16.78 16.32 16.66 527,435 +0.01(+0.05%)
Aug 12, 2005 16.58 16.71 16.18 16.65 592,453 -0.04(-0.24%)
Aug 11, 2005 16.61 16.94 16.56 16.69 1,217,478 +0.08(+0.48%)
Aug 10, 2005 16.46 16.78 16.42 16.61 1,018,904 +0.29(+1.75%)
Aug 09, 2005 15.60 16.59 15.60 16.32 2,037,431 +0.73(+4.69%)
Aug 08, 2005 15.81 15.97 15.52 15.59 1,118,380 -0.14(-0.86%)
Aug 05, 2005 15.90 16.07 15.68 15.73 1,555,897 -0.22(-1.40%)
Aug 04, 2005 16.22 16.22 15.72 15.95 923,452 -0.37(-2.24%)
Aug 03, 2005 16.43 16.52 16.29 16.32 748,018 -0.21(-1.25%)
Aug 02, 2005 16.46 16.55 16.38 16.52 581,889 +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.