Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.46 15.14 14.46 14.86 941,813 +0.39(+2.73%)
Oct 28, 2005 14.27 14.51 14.27 14.46 603,702 +0.12(+0.85%)
Oct 27, 2005 14.79 15.00 14.32 14.34 615,842 -0.55(-3.72%)
Oct 26, 2005 14.93 15.20 14.81 14.89 851,508 +0.06(+0.38%)
Oct 25, 2005 15.02 15.10 14.83 14.84 1,652,646 -0.22(-1.43%)
Oct 24, 2005 14.84 15.59 14.84 15.05 624,148 +0.34(+2.30%)
Oct 21, 2005 14.98 15.15 14.60 14.71 302,436 -0.26(-1.76%)
Oct 20, 2005 15.04 15.17 14.84 14.98 371,550 -0.09(-0.62%)
Oct 19, 2005 15.17 15.17 14.70 15.07 780,159 -0.10(-0.68%)
Oct 18, 2005 15.63 15.69 14.87 15.17 357,599 -0.42(-2.71%)
Oct 17, 2005 15.02 15.65 15.02 15.60 518,295 +0.64(+4.27%)
Oct 14, 2005 15.07 15.31 14.74 14.96 529,903 +0.07(+0.44%)
Oct 13, 2005 15.21 15.31 14.42 14.89 1,001,662 -0.48(-3.12%)
Oct 12, 2005 15.73 15.96 15.23 15.37 429,162 -0.45(-2.85%)
Oct 11, 2005 16.01 16.14 15.70 15.82 492,631 -0.23(-1.46%)
Oct 10, 2005 16.24 16.40 15.68 16.06 439,491 -0.18(-1.10%)
Oct 07, 2005 16.25 16.53 16.05 16.24 279,434 -0.02(-0.12%)
Oct 06, 2005 16.41 16.51 16.06 16.25 454,294 -0.19(-1.14%)
Oct 05, 2005 16.90 16.95 16.44 16.44 391,889 -0.47(-2.78%)
Oct 04, 2005 17.32 17.37 16.85 16.91 606,896 -0.39(-2.28%)
Oct 03, 2005 17.07 17.65 17.04 17.31 349,506 +0.13(+0.77%)
Sep 30, 2005 16.90 17.18 16.76 17.18 394,658 +0.27(+1.61%)
Sep 29, 2005 16.90 16.95 16.54 16.90 311,169 +0.00(+0.00%)
Sep 28, 2005 16.91 16.90 16.66 16.90 301,691 +0.00(+0.00%)
Sep 27, 2005 16.89 17.00 16.82 16.90 447,798 +0.01(+0.06%)
Sep 26, 2005 16.90 17.25 16.87 16.89 1,200,056 +0.18(+1.07%)
Sep 23, 2005 16.71 16.82 16.55 16.71 670,579 -0.12(-0.73%)
Sep 22, 2005 16.71 17.00 16.43 16.84 399,237 +0.06(+0.34%)
Sep 21, 2005 17.47 17.47 16.38 16.78 808,911 -0.85(-4.85%)
Sep 20, 2005 17.35 17.84 17.35 17.64 431,504 +0.38(+2.18%)
Sep 19, 2005 17.51 17.51 16.92 17.26 338,537 -0.38(-2.13%)
Sep 16, 2005 17.60 17.70 17.18 17.64 505,410 +0.17(+0.97%)
Sep 15, 2005 17.79 17.79 17.28 17.47 249,936 -0.38(-2.11%)
Sep 14, 2005 18.10 18.22 17.65 17.84 264,099 -0.08(-0.42%)
Sep 13, 2005 18.18 18.18 17.75 17.92 247,487 -0.45(-2.45%)
Sep 12, 2005 17.98 18.43 17.88 18.37 167,724 +0.34(+1.87%)
Sep 09, 2005 18.03 18.11 17.77 18.03 208,617 +0.00(+0.00%)
Sep 08, 2005 18.26 18.41 17.82 18.03 298,390 -0.33(-1.79%)
Sep 07, 2005 18.26 18.55 17.94 18.36 361,326 -0.05(-0.26%)
Sep 06, 2005 17.90 18.42 17.79 18.41 462,174 +0.51(+2.83%)
Sep 02, 2005 18.22 18.25 17.79 17.90 343,755 -0.44(-2.41%)
Sep 01, 2005 18.26 18.34 17.73 18.34 732,663 +0.08(+0.41%)
Aug 31, 2005 18.00 18.37 17.83 18.26 1,014,121 +0.21(+1.14%)
Aug 30, 2005 18.08 18.31 17.84 18.06 290,509 +0.02(+0.10%)
Aug 29, 2005 17.65 18.04 17.39 18.04 283,481 +0.27(+1.53%)
Aug 26, 2005 18.23 18.23 17.20 17.77 385,180 -0.37(-2.02%)
Aug 25, 2005 17.96 18.30 17.92 18.13 264,206 +0.10(+0.57%)
Aug 24, 2005 18.19 18.24 17.85 18.03 340,773 -0.05(-0.26%)
Aug 23, 2005 17.94 18.25 17.73 18.08 404,349 +0.14(+0.79%)
Aug 22, 2005 18.35 18.35 17.70 17.94 624,468 +0.09(+0.53%)
Aug 19, 2005 18.26 18.26 17.67 17.84 406,905 -0.42(-2.31%)
Aug 18, 2005 18.59 18.59 18.13 18.26 701,674 -0.32(-1.72%)
Aug 17, 2005 18.08 18.77 17.98 18.58 732,983 +0.53(+2.91%)
Aug 16, 2005 18.09 18.25 17.71 18.06 627,556 -0.04(-0.21%)
Aug 15, 2005 17.84 18.45 17.33 18.10 1,085,045 +0.82(+4.73%)
Aug 12, 2005 17.29 17.29 16.91 17.28 525,856 -0.01(-0.05%)
Aug 11, 2005 17.14 17.37 16.93 17.29 476,337 +0.10(+0.60%)
Aug 10, 2005 17.55 17.55 16.90 17.18 739,372 -0.13(-0.76%)
Aug 09, 2005 17.42 17.55 17.18 17.32 669,620 -0.01(-0.05%)
Aug 08, 2005 17.01 17.44 17.01 17.33 700,716 +0.34(+1.99%)
Aug 05, 2005 16.90 17.37 16.90 16.99 1,280,244 +0.04(+0.22%)
Aug 04, 2005 16.92 17.18 16.89 16.95 5,280,078 -0.15(-0.88%)
Aug 03, 2005 16.39 17.61 16.39 17.10 995,592 +0.49(+2.94%)
Aug 02, 2005 16.57 16.71 16.27 16.61 631,816 +0.24(+1.49%)
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.