Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.42 15.42 15.15 15.29 417,869 -0.24(-1.54%)
Dec 29, 2005 15.63 15.68 15.45 15.53 264,172 -0.10(-0.61%)
Dec 28, 2005 15.51 15.69 15.44 15.62 284,831 +0.19(+1.24%)
Dec 27, 2005 15.62 15.73 15.43 15.43 277,505 -0.09(-0.57%)
Dec 23, 2005 15.49 15.69 15.45 15.52 390,910 +0.03(+0.18%)
Dec 22, 2005 15.53 15.56 15.42 15.49 873,687 +0.00(+0.00%)
Dec 21, 2005 15.51 15.78 15.43 15.49 603,361 +0.01(+0.04%)
Dec 20, 2005 15.59 15.68 15.30 15.49 310,471 -0.08(-0.53%)
Dec 19, 2005 15.87 15.93 15.56 15.57 373,767 -0.17(-1.08%)
Dec 16, 2005 15.83 15.95 15.70 15.74 964,382 -0.08(-0.52%)
Dec 15, 2005 15.87 15.90 15.57 15.82 675,448 -0.10(-0.64%)
Dec 14, 2005 15.88 16.04 15.77 15.92 445,415 +0.05(+0.34%)
Dec 13, 2005 15.92 16.01 15.74 15.87 581,677 -0.06(-0.39%)
Dec 12, 2005 15.82 16.14 15.82 15.93 1,599,831 +0.16(+1.00%)
Dec 09, 2005 15.83 15.88 15.73 15.77 420,946 -0.01(-0.04%)
Dec 08, 2005 15.83 16.00 15.70 15.78 399,848 +0.00(+0.00%)
Dec 07, 2005 16.00 16.01 15.72 15.78 334,500 -0.20(-1.28%)
Dec 06, 2005 16.13 16.32 15.95 15.98 327,175 -0.12(-0.76%)
Dec 05, 2005 16.24 16.31 15.99 16.11 534,791 -0.21(-1.30%)
Dec 02, 2005 16.21 16.32 16.00 16.32 418,016 +0.06(+0.38%)
Dec 01, 2005 15.75 16.26 15.73 16.26 682,335 +0.51(+3.25%)
Nov 30, 2005 15.77 15.82 15.55 15.75 629,295 -0.08(-0.47%)
Nov 29, 2005 16.05 16.13 15.77 15.82 492,887 -0.16(-1.02%)
Nov 28, 2005 16.29 16.30 15.87 15.98 492,594 -0.33(-2.05%)
Nov 25, 2005 16.11 16.35 16.04 16.32 91,134 +0.21(+1.31%)
Nov 23, 2005 16.14 16.21 16.10 16.11 624,460 -0.10(-0.59%)
Nov 22, 2005 16.35 16.35 16.15 16.20 455,671 -0.14(-0.88%)
Nov 21, 2005 16.24 16.38 16.22 16.35 517,941 +0.03(+0.17%)
Nov 18, 2005 16.21 16.34 16.00 16.32 320,288 +0.19(+1.18%)
Nov 17, 2005 15.94 16.13 15.94 16.13 270,032 +0.22(+1.37%)
Nov 16, 2005 15.84 15.99 15.77 15.91 263,732 +0.08(+0.47%)
Nov 15, 2005 16.06 16.10 15.75 15.83 481,312 -0.27(-1.65%)
Nov 14, 2005 16.18 16.19 15.94 16.10 618,892 -0.05(-0.34%)
Nov 11, 2005 16.08 16.21 16.00 16.16 201,022 -0.01(-0.08%)
Nov 10, 2005 15.88 16.18 15.62 16.17 390,470 +0.29(+1.80%)
Nov 09, 2005 15.71 15.99 15.68 15.88 223,733 +0.14(+0.87%)
Nov 08, 2005 15.77 15.86 15.64 15.75 321,167 -0.14(-0.86%)
Nov 07, 2005 15.97 16.09 15.84 15.88 420,946 -0.08(-0.51%)
Nov 04, 2005 16.04 16.23 15.80 15.96 481,312 +0.02(+0.13%)
Nov 03, 2005 16.18 16.36 15.89 15.94 489,956 -0.11(-0.68%)
Nov 02, 2005 15.69 16.08 15.65 16.05 420,214 +0.36(+2.31%)
Nov 01, 2005 15.57 15.81 15.53 15.69 640,577 +0.04(+0.26%)
Oct 31, 2005 15.70 15.96 15.60 15.65 485,268 +0.00(+0.00%)
Oct 28, 2005 15.32 15.66 15.31 15.65 588,709 +0.33(+2.18%)
Oct 27, 2005 15.60 15.60 15.24 15.32 674,276 -0.23(-1.45%)
Oct 26, 2005 15.42 15.82 15.26 15.54 971,122 +0.16(+1.07%)
Oct 25, 2005 14.88 15.53 14.84 15.38 1,138,299 +0.41(+2.74%)
Oct 24, 2005 14.80 15.11 14.80 14.97 529,809 +0.20(+1.34%)
Oct 21, 2005 14.58 15.03 14.58 14.77 693,763 +0.19(+1.31%)
Oct 20, 2005 14.59 14.73 14.44 14.58 473,253 -0.12(-0.79%)
Oct 19, 2005 14.29 14.70 14.28 14.69 471,788 +0.41(+2.87%)
Oct 18, 2005 14.58 14.63 14.28 14.28 393,840 -0.27(-1.88%)
Oct 17, 2005 14.41 14.58 14.37 14.56 392,522 +0.17(+1.19%)
Oct 14, 2005 14.40 14.46 14.25 14.39 528,784 +0.05(+0.38%)
Oct 13, 2005 14.27 14.39 14.15 14.33 595,303 +0.10(+0.67%)
Oct 12, 2005 14.33 14.50 14.05 14.24 894,200 -0.08(-0.57%)
Oct 11, 2005 14.57 14.74 14.29 14.32 869,731 -0.18(-1.27%)
Oct 10, 2005 14.73 14.80 14.49 14.50 829,732 -0.22(-1.48%)
Oct 07, 2005 14.91 14.98 14.71 14.72 557,501 -0.10(-0.65%)
Oct 06, 2005 14.99 15.01 14.60 14.82 959,254 -0.14(-0.91%)
Oct 05, 2005 15.25 15.26 14.95 14.95 501,238 -0.28(-1.84%)
Oct 04, 2005 15.29 15.36 15.02 15.23 635,449 -0.06(-0.40%)
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.