Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.94 15.98 15.46 15.62 867,375 -0.30(-1.89%)
Nov 29, 2005 15.54 15.97 15.54 15.92 577,611 +0.41(+2.67%)
Nov 28, 2005 15.77 15.79 15.35 15.50 685,807 -0.27(-1.73%)
Nov 25, 2005 15.74 15.92 15.45 15.78 172,303 +0.04(+0.24%)
Nov 23, 2005 15.21 15.97 15.17 15.74 960,556 +0.55(+3.65%)
Nov 22, 2005 14.71 15.31 14.67 15.18 711,152 +0.48(+3.26%)
Nov 21, 2005 14.27 14.79 14.18 14.71 608,387 +0.36(+2.49%)
Nov 18, 2005 14.09 14.60 13.98 14.35 984,942 +0.42(+3.03%)
Nov 17, 2005 13.80 14.04 13.77 13.93 986,753 +0.09(+0.68%)
Nov 16, 2005 13.76 13.96 13.74 13.83 1,142,231 +0.08(+0.55%)
Nov 15, 2005 13.83 13.91 13.52 13.76 1,283,972 -0.09(-0.68%)
Nov 14, 2005 14.23 14.23 13.71 13.85 1,192,708 -0.34(-2.38%)
Nov 11, 2005 14.18 14.27 13.90 14.19 874,084 -0.06(-0.40%)
Nov 10, 2005 14.44 14.49 14.04 14.25 527,028 -0.17(-1.17%)
Nov 09, 2005 14.66 14.66 14.24 14.41 360,474 -0.26(-1.79%)
Nov 08, 2005 15.02 15.03 14.60 14.68 438,107 -0.39(-2.62%)
Nov 07, 2005 15.17 15.32 14.79 15.07 437,787 -0.02(-0.12%)
Nov 04, 2005 14.84 15.14 14.63 15.09 685,487 +0.27(+1.84%)
Nov 03, 2005 15.07 15.16 14.70 14.82 591,562 -0.22(-1.44%)
Nov 02, 2005 15.00 15.12 14.90 15.03 614,990 +0.06(+0.38%)
Nov 01, 2005 14.87 15.09 14.82 14.98 512,545 +0.12(+0.82%)
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%)
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.