Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.46 13.57 13.45 13.54 139,083 +0.06(+0.42%)
Dec 29, 2005 13.56 13.69 13.45 13.49 125,596 -0.06(-0.42%)
Dec 28, 2005 13.33 13.55 13.21 13.54 116,956 +0.26(+1.93%)
Dec 27, 2005 13.36 13.55 13.29 13.29 197,034 -0.08(-0.60%)
Dec 23, 2005 13.44 13.47 13.29 13.37 162,474 -0.08(-0.56%)
Dec 22, 2005 13.50 13.55 13.41 13.44 94,829 -0.01(-0.07%)
Dec 21, 2005 13.49 13.66 13.42 13.45 138,240 -0.16(-1.15%)
Dec 20, 2005 13.43 13.65 13.43 13.61 192,820 +0.03(+0.21%)
Dec 19, 2005 13.57 13.82 13.52 13.58 182,915 -0.04(-0.31%)
Dec 16, 2005 13.75 13.79 13.57 13.62 86,400 -0.15(-1.10%)
Dec 15, 2005 13.71 13.79 13.64 13.78 100,097 +0.06(+0.45%)
Dec 14, 2005 13.76 13.79 13.67 13.71 80,710 -0.08(-0.59%)
Dec 13, 2005 13.75 13.88 13.75 13.79 72,070 +0.02(+0.14%)
Dec 12, 2005 13.84 13.88 13.76 13.78 131,918 -0.04(-0.31%)
Dec 09, 2005 14.09 14.09 13.81 13.82 77,128 -0.27(-1.92%)
Dec 08, 2005 14.08 14.12 13.97 14.09 91,457 +0.00(+0.00%)
Dec 07, 2005 14.08 14.12 14.01 14.09 84,714 +0.02(+0.17%)
Dec 06, 2005 14.16 14.17 14.00 14.07 125,174 -0.05(-0.34%)
Dec 05, 2005 14.09 14.12 14.00 14.11 99,465 -0.01(-0.07%)
Dec 02, 2005 13.95 14.16 13.89 14.12 107,894 +0.15(+1.09%)
Dec 01, 2005 14.04 14.11 13.94 13.97 72,070 -0.02(-0.14%)
Nov 30, 2005 14.02 14.07 13.91 13.99 81,764 -0.08(-0.54%)
Nov 29, 2005 14.23 14.24 14.00 14.07 123,910 -0.12(-0.87%)
Nov 28, 2005 14.38 14.39 14.13 14.19 89,139 -0.20(-1.42%)
Nov 25, 2005 14.24 14.40 14.21 14.39 60,901 +0.09(+0.66%)
Nov 23, 2005 14.14 14.30 14.14 14.30 98,201 +0.17(+1.18%)
Nov 22, 2005 14.00 14.15 13.87 14.13 142,876 +0.08(+0.57%)
Nov 21, 2005 14.09 14.21 14.00 14.05 78,181 -0.07(-0.47%)
Nov 18, 2005 14.18 14.28 14.09 14.12 94,618 -0.07(-0.47%)
Nov 17, 2005 14.16 14.19 14.04 14.18 154,045 -0.00(-0.03%)
Nov 16, 2005 14.29 14.51 14.14 14.19 312,515 +0.02(+0.13%)
Nov 15, 2005 14.22 14.23 13.99 14.17 201,038 +0.07(+0.47%)
Nov 14, 2005 14.08 14.16 13.96 14.10 139,926 -0.04(-0.27%)
Nov 11, 2005 13.81 14.18 13.81 14.14 192,820 +0.41(+2.97%)
Nov 10, 2005 13.76 13.81 13.67 13.73 139,083 +0.02(+0.14%)
Nov 09, 2005 13.67 13.79 13.67 13.71 156,995 -0.03(-0.24%)
Nov 08, 2005 13.84 13.98 13.67 13.75 178,700 -0.09(-0.62%)
Nov 07, 2005 13.89 13.99 13.74 13.83 188,816 +0.04(+0.27%)
Nov 04, 2005 13.86 13.87 13.74 13.79 90,825 -0.11(-0.82%)
Nov 03, 2005 13.95 14.24 13.91 13.91 201,249 -0.09(-0.64%)
Nov 02, 2005 14.07 14.12 13.69 14.00 295,025 +0.50(+3.73%)
Nov 01, 2005 13.26 13.62 13.18 13.50 262,150 +0.41(+3.16%)
Oct 31, 2005 12.60 13.08 12.57 13.08 170,693 +0.56(+4.43%)
Oct 28, 2005 12.53 12.70 12.35 12.53 214,525 +0.09(+0.69%)
Oct 27, 2005 12.93 12.99 12.18 12.44 403,341 -0.50(-3.89%)
Oct 26, 2005 13.10 13.17 12.93 12.95 108,316 -0.14(-1.09%)
Oct 25, 2005 13.05 13.14 13.05 13.09 67,855 +0.02(+0.18%)
Oct 24, 2005 13.16 13.23 13.05 13.06 144,773 -0.19(-1.43%)
Oct 21, 2005 13.28 13.28 13.05 13.25 90,825 +0.00(+0.04%)
Oct 20, 2005 13.24 13.31 12.93 13.25 189,869 -0.18(-1.34%)
Oct 19, 2005 13.17 13.43 13.07 13.43 105,155 +0.19(+1.43%)
Oct 18, 2005 13.19 13.28 13.15 13.24 73,545 +0.05(+0.40%)
Oct 17, 2005 13.14 13.19 13.05 13.19 121,592 -0.05(-0.39%)
Oct 14, 2005 13.00 13.27 13.00 13.24 109,791 +0.31(+2.42%)
Oct 13, 2005 12.95 13.14 12.88 12.93 150,041 -0.09(-0.66%)
Oct 12, 2005 13.17 13.21 12.98 13.01 152,991 -0.21(-1.61%)
Oct 11, 2005 13.00 13.33 13.00 13.23 209,889 +0.14(+1.09%)
Oct 10, 2005 14.38 13.44 12.95 13.08 360,562 -0.37(-2.75%)
Oct 07, 2005 13.57 13.64 13.43 13.45 126,860 -0.11(-0.80%)
Oct 06, 2005 13.55 13.76 13.55 13.56 113,373 +0.01(+0.10%)
Oct 05, 2005 13.77 13.83 13.53 13.55 162,263 -0.27(-1.92%)
Oct 04, 2005 13.88 13.88 13.81 13.81 132,761 -0.06(-0.44%)
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.