Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.822 3.822 3.708 3.730 154,588 -0.07(-1.91%)
Dec 29, 2005 3.910 3.922 3.803 3.803 133,372 -0.10(-2.50%)
Dec 28, 2005 3.910 3.935 3.877 3.900 89,200 +0.01(+0.32%)
Dec 27, 2005 3.868 3.908 3.868 3.888 98,000 -0.01(-0.19%)
Dec 23, 2005 3.875 4.015 3.865 3.895 150,476 +0.02(+0.45%)
Dec 22, 2005 3.882 3.975 3.853 3.877 158,264 -0.01(-0.32%)
Dec 21, 2005 4.022 4.022 3.853 3.890 172,252 -0.11(-2.69%)
Dec 20, 2005 4.000 4.018 3.990 3.998 366,584 +0.01(+0.25%)
Dec 19, 2005 3.877 4.043 3.850 3.987 226,752 +0.13(+3.37%)
Dec 16, 2005 3.812 3.875 3.800 3.857 304,552 +0.04(+0.98%)
Dec 15, 2005 3.500 3.820 3.500 3.820 378,668 +0.32(+9.14%)
Dec 14, 2005 3.453 3.525 3.453 3.500 110,112 -0.02(-0.71%)
Dec 13, 2005 3.567 3.567 3.498 3.525 83,632 -0.02(-0.42%)
Dec 12, 2005 3.612 3.715 3.507 3.540 311,952 -0.08(-2.28%)
Dec 09, 2005 3.540 3.625 3.540 3.623 54,172 +0.06(+1.83%)
Dec 08, 2005 3.542 3.575 3.530 3.558 51,748 -0.02(-0.49%)
Dec 07, 2005 3.600 3.600 3.572 3.575 48,116 +0.01(+0.28%)
Dec 06, 2005 3.502 3.600 3.500 3.565 94,616 +0.03(+0.85%)
Dec 05, 2005 3.600 3.638 3.500 3.535 159,172 -0.11(-2.95%)
Dec 02, 2005 3.500 3.643 3.473 3.643 727,236 +0.14(+3.85%)
Dec 01, 2005 3.562 3.575 3.500 3.507 345,184 +0.00(+0.07%)
Nov 30, 2005 3.533 3.562 3.475 3.505 299,028 +0.01(+0.43%)
Nov 29, 2005 3.638 3.688 3.480 3.490 280,664 -0.04(-1.06%)
Nov 28, 2005 3.817 3.817 3.525 3.527 366,228 -0.27(-7.17%)
Nov 25, 2005 3.800 3.850 3.788 3.800 33,120 +0.00(+0.00%)
Nov 23, 2005 3.737 3.913 3.705 3.800 201,184 +0.05(+1.27%)
Nov 22, 2005 3.750 3.752 3.555 3.752 207,176 +0.03(+0.87%)
Nov 21, 2005 3.623 3.750 3.610 3.720 165,344 +0.12(+3.41%)
Nov 18, 2005 3.615 3.615 3.495 3.598 200,128 +0.05(+1.41%)
Nov 17, 2005 3.439 3.587 3.439 3.547 308,116 +0.07(+2.09%)
Nov 16, 2005 3.485 3.495 3.453 3.475 154,736 -0.00(-0.07%)
Nov 15, 2005 3.567 3.595 3.447 3.478 144,336 -0.05(-1.49%)
Nov 14, 2005 3.382 3.583 3.382 3.530 295,552 +0.15(+4.36%)
Nov 11, 2005 3.325 3.425 3.325 3.382 359,496 +0.05(+1.42%)
Nov 10, 2005 3.375 3.400 3.325 3.335 4,755,732 -0.01(-0.37%)
Nov 09, 2005 3.230 3.355 3.230 3.348 604,900 +0.13(+4.12%)
Nov 08, 2005 3.237 3.240 3.188 3.215 106,776 -0.06(-1.83%)
Nov 07, 2005 3.350 3.355 3.275 3.275 96,480 -0.04(-1.28%)
Nov 04, 2005 3.440 3.442 3.270 3.317 130,936 -0.13(-3.84%)
Nov 03, 2005 3.428 3.475 3.425 3.450 213,096 +0.03(+0.88%)
Nov 02, 2005 3.335 3.500 3.118 3.420 495,256 +0.06(+1.71%)
Nov 01, 2005 3.288 3.388 3.263 3.362 1,034,648 +0.11(+3.38%)
Oct 31, 2005 3.158 3.285 3.158 3.252 784,764 +0.10(+3.17%)
Oct 28, 2005 3.125 3.178 3.087 3.152 351,456 +0.04(+1.37%)
Oct 27, 2005 3.212 3.243 3.072 3.110 550,532 -0.09(-2.74%)
Oct 26, 2005 3.112 3.212 3.025 3.197 277,356 +0.08(+2.73%)
Oct 25, 2005 2.998 3.112 2.973 3.112 3,508,584 +0.12(+4.10%)
Oct 24, 2005 2.905 2.998 2.893 2.990 2,015,924 +0.05(+1.79%)
Oct 21, 2005 2.888 2.938 2.888 2.938 239,748 +0.04(+1.21%)
Oct 20, 2005 2.935 2.935 2.893 2.902 147,608 -0.03(-0.94%)
Oct 19, 2005 2.825 2.955 2.825 2.930 83,672 +0.08(+2.72%)
Oct 18, 2005 2.888 2.897 2.828 2.853 106,516 -0.00(-0.09%)
Oct 17, 2005 2.728 2.877 2.500 2.855 291,900 +0.10(+3.72%)
Oct 14, 2005 2.732 2.752 2.678 2.752 381,736 +0.04(+1.57%)
Oct 13, 2005 2.825 2.845 2.708 2.710 519,300 -0.10(-3.56%)
Oct 12, 2005 2.920 2.939 2.777 2.810 450,856 -0.15(-4.91%)
Oct 11, 2005 3.030 3.038 2.888 2.955 4,295,420 -0.12(-3.90%)
Oct 10, 2005 3.075 3.100 3.000 3.075 984,040 +0.03(+1.07%)
Oct 07, 2005 3.050 3.085 3.042 3.042 244,128 +0.00(+0.08%)
Oct 06, 2005 3.002 3.075 3.000 3.040 199,532 +0.04(+1.25%)
Oct 05, 2005 3.015 3.025 2.973 3.002 188,276 -0.04(-1.15%)
Oct 04, 2005 2.962 3.112 2.955 3.038 385,908 +0.06(+2.10%)
Oct 03, 2005 2.888 3.138 2.888 2.975 403,388 +0.07(+2.41%)
Sep 30, 2005 2.922 2.940 2.875 2.905 412,476 -0.04(-1.27%)
Sep 29, 2005 2.877 2.942 2.875 2.942 44,060 +0.01(+0.26%)
Sep 28, 2005 3.018 3.025 2.875 2.935 197,524 -0.10(-3.29%)
Sep 27, 2005 3.125 3.125 3.035 3.035 59,876 -0.08(-2.57%)
Sep 26, 2005 3.062 3.167 3.040 3.115 58,760 +0.05(+1.47%)
Sep 23, 2005 3.070 3.143 3.062 3.070 315,392 +0.02(+0.74%)
Sep 22, 2005 3.060 3.060 3.002 3.047 44,472 -0.03(-0.97%)
Sep 21, 2005 3.027 3.125 2.970 3.078 97,020 +0.09(+2.93%)
Sep 20, 2005 3.013 3.035 2.958 2.990 78,216 -0.04(-1.40%)
Sep 19, 2005 3.103 3.105 3.015 3.033 35,576 -0.07(-2.41%)
Sep 16, 2005 3.100 3.107 3.075 3.107 373,632 +0.01(+0.24%)
Sep 15, 2005 3.112 3.112 3.075 3.100 139,824 -0.02(-0.64%)
Sep 14, 2005 3.115 3.152 3.087 3.120 763,200 +0.04(+1.38%)
Sep 13, 2005 3.103 3.138 3.040 3.078 811,012 +0.02(+0.49%)
Sep 12, 2005 3.087 3.175 3.062 3.062 209,184 -0.05(-1.61%)
Sep 09, 2005 3.095 3.135 3.095 3.112 30,168 +0.02(+0.81%)
Sep 08, 2005 3.172 3.197 3.050 3.087 27,128 -0.04(-1.20%)
Sep 07, 2005 3.130 3.155 3.060 3.125 141,040 -0.02(-0.64%)
Sep 06, 2005 3.070 3.145 3.070 3.145 71,528 +0.04(+1.29%)
Sep 02, 2005 3.013 3.123 3.013 3.105 94,236 +0.08(+2.64%)
Sep 01, 2005 3.118 3.125 3.015 3.025 32,604 -0.08(-2.73%)
Aug 31, 2005 3.085 3.110 3.035 3.110 135,108 +0.08(+2.81%)
Aug 30, 2005 3.000 3.050 2.987 3.025 201,444 +0.05(+1.68%)
Aug 29, 2005 2.945 3.038 2.938 2.975 102,664 +0.05(+1.80%)
Aug 26, 2005 2.922 3.067 2.915 2.922 197,876 -0.16(-5.27%)
Aug 25, 2005 3.080 3.135 3.025 3.085 346,096 +0.00(+0.16%)
Aug 24, 2005 3.188 3.230 3.050 3.080 395,888 -0.02(-0.48%)
Aug 23, 2005 3.072 3.350 3.000 3.095 138,332 +0.07(+2.40%)
Aug 22, 2005 2.973 3.027 2.945 3.022 100,188 +0.08(+2.89%)
Aug 19, 2005 2.935 3.055 2.935 2.938 278,200 +0.05(+1.73%)
Aug 18, 2005 2.527 2.925 2.527 2.888 280,604 +0.35(+13.91%)
Aug 17, 2005 2.538 2.587 2.462 2.535 207,232 -0.03(-1.07%)
Aug 16, 2005 2.562 2.625 2.522 2.562 561,404 +0.00(+0.00%)
Aug 15, 2005 2.562 2.563 2.500 2.562 202,724 +0.03(+1.29%)
Aug 12, 2005 2.525 2.562 2.485 2.530 172,408 +0.03(+1.20%)
Aug 11, 2005 2.587 2.587 2.475 2.500 107,484 -0.05(-1.96%)
Aug 10, 2005 2.565 2.612 2.487 2.550 102,916 -0.01(-0.49%)
Aug 09, 2005 2.725 2.725 2.560 2.562 115,220 -0.04(-1.35%)
Aug 08, 2005 2.711 2.711 2.500 2.598 157,344 -0.11(-4.24%)
Aug 05, 2005 2.862 2.862 2.705 2.712 70,880 -0.06(-2.08%)
Aug 04, 2005 2.900 2.917 2.752 2.770 50,868 -0.13(-4.48%)
Aug 03, 2005 2.933 2.938 2.865 2.900 192,880 -0.03(-1.11%)
Aug 02, 2005 2.900 2.938 2.857 2.933 46,960 +0.03(+1.12%)
Aug 01, 2005 2.797 2.978 2.790 2.900 128,780 +0.15(+5.26%)
Jul 29, 2005 2.750 2.755 2.683 2.755 247,832 +0.00(+0.18%)
Jul 28, 2005 2.750 2.750 2.708 2.750 156,108 +0.00(+0.00%)
Jul 27, 2005 2.797 2.797 2.690 2.750 83,424 +0.00(+0.00%)
Jul 26, 2005 2.625 2.900 2.625 2.750 329,284 +0.14(+5.47%)
Jul 25, 2005 2.902 2.902 2.598 2.607 187,304 -0.26(-9.15%)
Jul 22, 2005 2.857 2.897 2.805 2.870 94,400 +0.06(+2.04%)
Jul 21, 2005 2.785 2.942 2.775 2.812 69,764 +0.01(+0.45%)
Jul 20, 2005 2.910 2.938 2.763 2.800 190,884 -0.08(-2.78%)
Jul 19, 2005 2.913 2.942 2.875 2.880 82,116 -0.02(-0.86%)
Jul 18, 2005 2.935 2.935 2.885 2.905 370,400 +0.02(+0.69%)
Jul 15, 2005 2.933 2.938 2.830 2.885 150,372 -0.00(-0.09%)
Jul 14, 2005 2.938 2.940 2.850 2.888 88,960 -0.04(-1.45%)
Jul 13, 2005 3.040 3.040 2.900 2.930 62,568 -0.06(-2.17%)
Jul 12, 2005 3.050 3.075 2.938 2.995 55,572 -0.09(-3.00%)
Jul 11, 2005 3.000 3.125 2.938 3.087 168,556 +0.08(+2.57%)
Jul 08, 2005 2.935 3.010 2.888 3.010 103,048 +0.06(+2.12%)
Jul 07, 2005 3.013 3.013 2.947 2.947 44,680 -0.10(-3.20%)
Jul 06, 2005 3.138 3.138 2.978 3.045 340,848 -0.08(-2.72%)
Jul 05, 2005 3.125 3.132 3.075 3.130 42,400 +0.02(+0.64%)
Jul 01, 2005 3.100 3.125 3.100 3.110 290,000 +0.01(+0.32%)
Jun 30, 2005 3.083 3.125 3.060 3.100 100,068 +0.01(+0.24%)
Jun 29, 2005 3.163 3.163 3.062 3.092 234,648 -0.03(-1.04%)
Jun 28, 2005 3.062 3.130 2.987 3.125 69,532 +0.14(+4.60%)
Jun 27, 2005 3.040 3.050 2.877 2.987 145,272 -0.01(-0.42%)
Jun 24, 2005 3.120 3.245 2.999 3.000 1,315,136 -0.18(-5.73%)
Jun 23, 2005 3.320 3.362 3.125 3.183 88,480 -0.20(-5.91%)
Jun 22, 2005 3.562 3.565 3.307 3.382 173,932 -0.23(-6.30%)
Jun 21, 2005 3.737 3.750 3.502 3.610 189,956 -0.14(-3.80%)
Jun 20, 2005 3.825 3.825 3.725 3.752 131,656 -0.05(-1.25%)
Jun 17, 2005 3.875 3.875 3.750 3.800 153,704 -0.01(-0.33%)
Jun 16, 2005 3.849 3.875 3.768 3.812 129,156 -0.04(-0.91%)
Jun 15, 2005 3.730 3.875 3.730 3.848 126,680 +0.08(+2.06%)
Jun 14, 2005 3.975 3.975 3.737 3.770 215,688 -0.08(-2.08%)
Jun 13, 2005 3.897 3.998 3.800 3.850 198,300 +0.08(+2.12%)
Jun 10, 2005 3.740 3.895 3.663 3.770 125,720 +0.05(+1.28%)
Jun 09, 2005 3.725 3.822 3.615 3.723 407,604 -0.00(-0.07%)
Jun 08, 2005 3.645 3.770 3.645 3.725 303,852 +0.08(+2.12%)
Jun 07, 2005 3.513 3.647 3.505 3.647 173,892 +0.15(+4.21%)
Jun 06, 2005 3.460 3.500 3.438 3.500 157,924 +0.06(+1.89%)
Jun 03, 2005 3.385 3.453 3.375 3.435 103,736 +0.04(+1.33%)
Jun 02, 2005 3.460 3.460 3.375 3.390 205,424 -0.09(-2.52%)
Jun 01, 2005 3.562 3.565 3.395 3.478 88,416 -0.02(-0.64%)
May 31, 2005 3.580 3.580 3.422 3.500 3,311,856 -0.05(-1.41%)
May 27, 2005 3.555 3.562 3.500 3.550 70,832 +0.05(+1.36%)
May 26, 2005 3.487 3.650 3.487 3.502 227,948 -0.01(-0.28%)
May 25, 2005 3.462 3.538 3.375 3.513 225,728 +0.01(+0.36%)
May 24, 2005 3.507 3.550 3.475 3.500 340,000 +0.00(+0.00%)
May 23, 2005 3.500 3.505 3.342 3.500 396,776 +0.03(+0.86%)
May 20, 2005 3.500 3.510 3.447 3.470 164,840 -0.03(-0.79%)
May 19, 2005 3.500 3.507 3.482 3.498 125,504 +0.00(+0.00%)
May 18, 2005 3.558 3.575 3.413 3.498 942,800 +0.01(+0.29%)
May 17, 2005 3.185 3.685 3.107 3.487 790,948 +0.34(+10.98%)
May 16, 2005 2.900 3.225 2.877 3.143 1,212,572 +0.23(+8.08%)
May 13, 2005 2.897 2.916 2.840 2.908 116,240 +0.08(+2.83%)
May 12, 2005 2.875 2.925 2.737 2.828 225,424 -0.04(-1.39%)
May 11, 2005 2.853 2.938 2.825 2.868 258,612 +0.02(+0.70%)
May 10, 2005 2.618 2.938 2.525 2.848 517,200 +0.37(+15.05%)
May 09, 2005 2.522 2.525 2.475 2.475 172,344 -0.02(-1.00%)
May 06, 2005 2.475 2.500 2.475 2.500 72,512 +0.02(+1.01%)
May 05, 2005 2.502 2.522 2.475 2.475 60,700 -0.05(-1.98%)
May 04, 2005 2.500 2.525 2.475 2.525 63,368 +0.02(+1.00%)
May 03, 2005 2.495 2.525 2.475 2.500 85,444 +0.02(+0.91%)
May 02, 2005 2.470 2.525 2.467 2.478 62,880 -0.02(-0.90%)
Apr 29, 2005 2.500 2.575 2.500 2.500 81,768 +0.02(+1.01%)
Apr 28, 2005 2.417 2.540 2.417 2.475 150,572 +0.03(+1.12%)
Apr 27, 2005 2.625 2.635 2.402 2.447 272,172 -0.18(-6.76%)
Apr 26, 2005 2.628 2.663 2.625 2.625 132,780 -0.01(-0.47%)
Apr 25, 2005 2.665 2.688 2.627 2.638 277,192 +0.01(+0.29%)
Apr 22, 2005 2.690 2.743 2.625 2.630 92,340 +0.00(+0.19%)
Apr 21, 2005 2.650 2.658 2.625 2.625 135,800 -0.02(-0.94%)
Apr 20, 2005 2.638 2.675 2.625 2.650 34,280 +0.00(+0.19%)
Apr 19, 2005 2.750 2.750 2.640 2.645 549,608 +0.02(+0.76%)
Apr 18, 2005 2.625 2.704 2.600 2.625 213,500 +0.06(+2.44%)
Apr 15, 2005 2.913 2.925 2.558 2.562 1,129,068 -0.37(-12.69%)
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.