Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 14.89 14.89 14.60 14.65 1,691,985 -0.24(-1.59%)
Sep 30, 2005 14.85 14.94 14.65 14.89 1,292,059 +0.11(+0.78%)
Sep 29, 2005 14.99 15.09 14.64 14.78 1,528,690 -0.16(-1.10%)
Sep 28, 2005 14.94 15.06 14.64 14.94 1,686,363 -0.49(-3.18%)
Sep 27, 2005 15.37 15.52 15.23 15.43 2,574,096 +0.06(+0.37%)
Sep 26, 2005 15.65 15.65 15.28 15.37 1,405,974 -0.27(-1.73%)
Sep 23, 2005 15.69 15.97 15.62 15.64 912,423 -0.16(-1.04%)
Sep 22, 2005 15.95 15.98 15.60 15.81 1,013,626 -0.19(-1.18%)
Sep 21, 2005 15.90 16.22 15.84 15.99 954,713 +0.03(+0.21%)
Sep 20, 2005 16.23 16.23 15.89 15.96 2,008,430 -0.20(-1.27%)
Sep 19, 2005 16.36 16.43 16.13 16.17 502,229 -0.19(-1.15%)
Sep 16, 2005 16.34 16.45 16.20 16.35 1,364,784 +0.11(+0.65%)
Sep 15, 2005 16.26 16.37 16.08 16.25 400,414 +0.02(+0.10%)
Sep 14, 2005 16.61 16.62 16.12 16.23 1,057,261 -0.41(-2.46%)
Sep 13, 2005 16.36 16.80 16.27 16.64 805,107 -0.09(-0.54%)
Sep 12, 2005 16.53 16.80 16.35 16.73 512,252 +0.12(+0.74%)
Sep 09, 2005 16.20 16.62 16.20 16.61 500,274 +0.34(+2.11%)
Sep 08, 2005 16.61 16.63 16.14 16.26 980,014 -0.50(-2.98%)
Sep 07, 2005 16.58 16.76 16.44 16.76 519,830 +0.19(+1.14%)
Sep 06, 2005 16.65 16.70 16.44 16.58 983,070 -0.08(-0.49%)
Sep 02, 2005 16.83 16.93 16.41 16.66 468,006 -0.16(-0.92%)
Sep 01, 2005 16.80 16.90 16.59 16.81 551,120 +0.02(+0.10%)
Aug 31, 2005 16.24 16.89 16.16 16.80 680,558 +0.56(+3.43%)
Aug 30, 2005 16.40 16.40 16.12 16.24 546,842 -0.12(-0.75%)
Aug 29, 2005 16.16 16.41 16.11 16.36 610,400 +0.21(+1.32%)
Aug 26, 2005 16.13 16.16 16.04 16.15 683,736 +0.02(+0.15%)
Aug 25, 2005 16.00 16.22 16.00 16.13 910,345 +0.02(+0.15%)
Aug 24, 2005 16.16 16.28 15.81 16.10 1,285,092 -0.06(-0.35%)
Aug 23, 2005 16.36 16.45 16.15 16.16 627,267 -0.17(-1.05%)
Aug 22, 2005 16.36 16.53 16.18 16.33 768,928 -0.02(-0.10%)
Aug 19, 2005 16.26 16.39 16.13 16.35 488,907 +0.07(+0.45%)
Aug 18, 2005 16.40 16.44 16.17 16.27 757,806 -0.20(-1.24%)
Aug 17, 2005 16.20 16.60 16.04 16.48 879,910 +0.14(+0.85%)
Aug 16, 2005 16.53 16.54 16.02 16.34 2,152,047 -0.80(-4.68%)
Aug 15, 2005 17.13 17.26 16.80 17.14 512,619 +0.01(+0.05%)
Aug 12, 2005 17.06 17.19 16.65 17.13 575,810 -0.04(-0.24%)
Aug 11, 2005 17.09 17.43 17.04 17.17 1,183,277 +0.08(+0.48%)
Aug 10, 2005 16.94 17.26 16.89 17.09 990,281 +0.29(+1.75%)
Aug 09, 2005 16.05 17.07 16.05 16.80 1,980,196 +0.75(+4.69%)
Aug 08, 2005 16.26 16.43 15.97 16.04 1,086,962 -0.14(-0.86%)
Aug 05, 2005 16.36 16.53 16.13 16.18 1,512,189 -0.23(-1.40%)
Aug 04, 2005 16.69 16.69 16.17 16.41 897,511 -0.38(-2.24%)
Aug 03, 2005 16.90 16.99 16.76 16.79 727,004 -0.21(-1.25%)
Aug 02, 2005 16.94 17.03 16.85 17.00 565,543 +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.