Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 16.74 17.70 16.74 17.49 520,538 +0.75(+4.51%)
Oct 28, 2005 16.46 17.19 16.46 16.73 183,146 +0.26(+1.58%)
Oct 27, 2005 16.80 16.87 16.39 16.47 92,572 -0.26(-1.55%)
Oct 26, 2005 16.88 17.26 16.11 16.73 179,163 -0.07(-0.41%)
Oct 25, 2005 16.41 16.92 16.35 16.80 187,143 +0.18(+1.10%)
Oct 24, 2005 17.00 17.10 16.56 16.62 365,902 -0.48(-2.79%)
Oct 21, 2005 16.18 17.17 16.18 17.10 501,092 +0.93(+5.74%)
Oct 20, 2005 16.12 16.57 15.79 16.17 533,632 +0.10(+0.65%)
Oct 19, 2005 15.83 16.80 15.62 16.07 880,256 +1.21(+8.18%)
Oct 18, 2005 14.31 14.89 14.25 14.85 217,321 +0.58(+4.07%)
Oct 17, 2005 14.34 14.65 13.85 14.27 184,015 -0.14(-0.96%)
Oct 14, 2005 14.33 14.54 13.98 14.41 127,509 +0.03(+0.24%)
Oct 13, 2005 14.22 14.40 14.04 14.38 124,434 +0.10(+0.67%)
Oct 12, 2005 13.88 14.33 13.79 14.28 172,998 +0.42(+3.00%)
Oct 11, 2005 13.89 14.33 13.79 13.86 136,726 -0.03(-0.19%)
Oct 10, 2005 14.03 14.36 13.85 13.89 134,174 -0.22(-1.54%)
Oct 07, 2005 13.93 14.14 13.88 14.11 103,426 +0.14(+0.99%)
Oct 06, 2005 14.38 14.47 13.96 13.97 213,058 -0.36(-2.54%)
Oct 05, 2005 14.85 14.89 14.33 14.33 150,684 -0.56(-3.73%)
Oct 04, 2005 15.43 15.44 14.87 14.89 105,140 -0.43(-2.78%)
Oct 03, 2005 15.05 15.44 14.90 15.31 212,812 +0.38(+2.56%)
Sep 30, 2005 14.75 14.94 14.57 14.93 120,272 +0.18(+1.24%)
Sep 29, 2005 14.44 14.90 14.31 14.75 104,007 +0.21(+1.43%)
Sep 28, 2005 14.79 14.97 14.48 14.54 273,816 -0.31(-2.10%)
Sep 27, 2005 14.86 15.27 14.71 14.85 237,368 +0.03(+0.23%)
Sep 26, 2005 14.05 14.84 14.05 14.82 260,117 +0.74(+5.24%)
Sep 23, 2005 14.08 14.46 13.57 14.08 214,408 +0.21(+1.50%)
Sep 22, 2005 13.87 14.21 13.86 13.87 331,753 -0.13(-0.93%)
Sep 21, 2005 14.66 14.66 14.00 14.00 317,950 -0.69(-4.67%)
Sep 20, 2005 14.44 14.77 14.36 14.69 131,767 +0.40(+2.79%)
Sep 19, 2005 14.77 14.89 14.27 14.29 168,431 -0.45(-3.06%)
Sep 16, 2005 14.84 14.86 14.52 14.74 367,093 -0.01(-0.06%)
Sep 15, 2005 14.97 15.03 14.68 14.75 144,691 -0.27(-1.79%)
Sep 14, 2005 15.31 15.41 14.97 15.02 192,496 -0.34(-2.20%)
Sep 13, 2005 15.67 15.67 15.32 15.36 62,036 -0.25(-1.61%)
Sep 12, 2005 15.13 15.69 14.97 15.61 150,415 +0.48(+3.15%)
Sep 09, 2005 14.55 15.20 14.55 15.13 229,468 +0.49(+3.38%)
Sep 08, 2005 14.74 14.81 14.63 14.64 124,165 -0.16(-1.11%)
Sep 07, 2005 14.54 14.81 14.49 14.80 203,675 +0.15(+1.01%)
Sep 06, 2005 14.83 14.83 14.55 14.65 283,771 -0.16(-1.11%)
Sep 02, 2005 14.66 14.90 14.63 14.82 118,366 +0.11(+0.77%)
Sep 01, 2005 15.01 15.14 14.67 14.71 322,114 -0.35(-2.31%)
Aug 31, 2005 15.07 15.07 14.75 15.05 157,330 +0.06(+0.40%)
Aug 30, 2005 15.18 15.18 14.85 14.99 117,612 -0.19(-1.26%)
Aug 29, 2005 15.11 15.29 14.78 15.18 158,161 -0.03(-0.17%)
Aug 26, 2005 15.44 15.44 14.71 15.21 151,938 -0.13(-0.85%)
Aug 25, 2005 15.53 15.57 15.03 15.34 138,464 -0.22(-1.39%)
Aug 24, 2005 15.34 15.84 15.21 15.56 96,826 +0.13(+0.84%)
Aug 23, 2005 15.61 15.72 15.29 15.43 152,065 -0.16(-1.06%)
Aug 22, 2005 15.81 16.03 15.40 15.59 260,651 -0.15(-0.94%)
Aug 19, 2005 16.07 16.21 15.68 15.74 136,741 -0.41(-2.53%)
Aug 18, 2005 16.22 16.36 16.06 16.15 120,427 -0.21(-1.27%)
Aug 17, 2005 16.18 16.56 15.88 16.35 201,434 +0.10(+0.59%)
Aug 16, 2005 16.37 16.69 16.21 16.26 108,457 -0.03(-0.21%)
Aug 15, 2005 15.93 16.91 15.89 16.29 235,289 +0.41(+2.57%)
Aug 12, 2005 15.94 16.02 15.56 15.88 275,275 -0.50(-3.07%)
Aug 11, 2005 16.21 16.39 16.06 16.39 38,953 +0.27(+1.67%)
Aug 10, 2005 16.32 16.45 15.95 16.12 132,108 -0.20(-1.22%)
Aug 09, 2005 16.90 16.90 16.11 16.32 284,258 -0.43(-2.54%)
Aug 08, 2005 16.29 16.87 16.05 16.74 393,603 +0.45(+2.77%)
Aug 05, 2005 16.57 16.65 16.28 16.29 191,690 -0.33(-1.98%)
Aug 04, 2005 16.80 16.81 16.57 16.62 361,182 -0.25(-1.49%)
Aug 03, 2005 16.14 17.02 16.14 16.87 660,746 +0.85(+5.31%)
Aug 02, 2005 15.43 16.05 15.24 16.02 429,050 +0.57(+3.71%)
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.