Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.39 15.07 14.39 14.79 946,152 +0.39(+2.73%)
Oct 28, 2005 14.21 14.44 14.21 14.39 606,483 +0.12(+0.85%)
Oct 27, 2005 14.72 14.93 14.25 14.27 618,679 -0.55(-3.72%)
Oct 26, 2005 14.86 15.13 14.74 14.82 855,431 +0.06(+0.38%)
Oct 25, 2005 14.96 15.03 14.76 14.77 1,660,259 -0.21(-1.43%)
Oct 24, 2005 14.77 15.52 14.77 14.98 627,023 +0.34(+2.30%)
Oct 21, 2005 14.91 15.08 14.54 14.65 303,829 -0.26(-1.76%)
Oct 20, 2005 14.97 15.10 14.77 14.91 373,261 -0.09(-0.62%)
Oct 19, 2005 15.10 15.11 14.63 15.00 783,752 -0.10(-0.68%)
Oct 18, 2005 15.56 15.62 14.80 15.11 359,246 -0.42(-2.71%)
Oct 17, 2005 14.96 15.58 14.96 15.53 520,683 +0.64(+4.27%)
Oct 14, 2005 15.00 15.24 14.68 14.89 532,344 +0.07(+0.44%)
Oct 13, 2005 15.14 15.24 14.36 14.82 1,006,276 -0.48(-3.12%)
Oct 12, 2005 15.66 15.89 15.16 15.30 431,138 -0.45(-2.85%)
Oct 11, 2005 15.94 16.07 15.63 15.75 494,900 -0.23(-1.46%)
Oct 10, 2005 16.16 16.32 15.61 15.98 441,516 -0.18(-1.10%)
Oct 07, 2005 16.18 16.45 15.97 16.16 280,721 -0.02(-0.12%)
Oct 06, 2005 16.34 16.43 15.98 16.18 456,386 -0.19(-1.14%)
Oct 05, 2005 16.83 16.87 16.37 16.37 393,695 -0.47(-2.78%)
Oct 04, 2005 17.24 17.29 16.77 16.83 609,692 -0.39(-2.28%)
Oct 03, 2005 16.99 17.57 16.97 17.23 351,116 +0.13(+0.77%)
Sep 30, 2005 16.83 17.11 16.68 17.10 396,476 +0.27(+1.61%)
Sep 29, 2005 16.83 16.87 16.46 16.83 312,602 +0.00(+0.00%)
Sep 28, 2005 16.83 16.83 16.58 16.83 303,081 +0.00(+0.00%)
Sep 27, 2005 16.82 16.92 16.74 16.83 449,860 +0.01(+0.06%)
Sep 26, 2005 16.83 17.17 16.79 16.82 1,205,584 +0.18(+1.07%)
Sep 23, 2005 16.64 16.74 16.47 16.64 673,668 -0.12(-0.72%)
Sep 22, 2005 16.64 16.92 16.36 16.76 401,076 +0.06(+0.34%)
Sep 21, 2005 17.39 17.39 16.30 16.70 812,638 -0.85(-4.85%)
Sep 20, 2005 17.27 17.76 17.27 17.55 433,492 +0.37(+2.18%)
Sep 19, 2005 17.43 17.43 16.84 17.18 340,096 -0.37(-2.13%)
Sep 16, 2005 17.52 17.62 17.11 17.55 507,738 +0.17(+0.97%)
Sep 15, 2005 17.70 17.70 17.20 17.39 251,087 -0.37(-2.11%)
Sep 14, 2005 18.02 18.13 17.57 17.76 265,316 -0.07(-0.42%)
Sep 13, 2005 18.10 18.10 17.67 17.83 248,627 -0.45(-2.45%)
Sep 12, 2005 17.90 18.35 17.80 18.28 168,497 +0.34(+1.87%)
Sep 09, 2005 17.95 18.03 17.69 17.95 209,578 +0.00(+0.00%)
Sep 08, 2005 18.18 18.32 17.74 17.95 299,764 -0.33(-1.79%)
Sep 07, 2005 18.18 18.46 17.85 18.27 362,991 -0.05(-0.26%)
Sep 06, 2005 17.82 18.34 17.71 18.32 464,303 +0.50(+2.83%)
Sep 02, 2005 18.13 18.17 17.71 17.82 345,339 -0.44(-2.41%)
Sep 01, 2005 18.18 18.26 17.65 18.26 736,038 +0.07(+0.41%)
Aug 31, 2005 17.92 18.28 17.75 18.18 1,018,793 +0.21(+1.14%)
Aug 30, 2005 17.99 18.23 17.76 17.97 291,847 +0.02(+0.10%)
Aug 29, 2005 17.57 17.96 17.31 17.96 284,787 +0.27(+1.53%)
Aug 26, 2005 18.14 18.14 17.12 17.69 386,955 -0.36(-2.02%)
Aug 25, 2005 17.88 18.22 17.83 18.05 265,423 +0.10(+0.57%)
Aug 24, 2005 18.11 18.15 17.77 17.95 342,343 -0.05(-0.26%)
Aug 23, 2005 17.85 18.17 17.65 17.99 406,212 +0.14(+0.79%)
Aug 22, 2005 18.26 18.26 17.62 17.85 627,344 +0.09(+0.53%)
Aug 19, 2005 18.18 18.18 17.59 17.76 408,779 -0.42(-2.31%)
Aug 18, 2005 18.51 18.51 18.05 18.18 704,906 -0.32(-1.72%)
Aug 17, 2005 17.99 18.69 17.90 18.50 736,359 +0.52(+2.91%)
Aug 16, 2005 18.00 18.17 17.63 17.97 630,447 -0.04(-0.21%)
Aug 15, 2005 17.76 18.37 17.25 18.01 1,090,043 +0.81(+4.73%)
Aug 12, 2005 17.21 17.21 16.83 17.20 528,278 -0.01(-0.05%)
Aug 11, 2005 17.06 17.29 16.85 17.21 478,532 +0.10(+0.60%)
Aug 10, 2005 17.47 17.47 16.83 17.11 742,778 -0.13(-0.76%)
Aug 09, 2005 17.34 17.47 17.11 17.24 672,705 -0.01(-0.05%)
Aug 08, 2005 16.93 17.36 16.93 17.25 703,944 +0.34(+1.99%)
Aug 05, 2005 16.83 17.29 16.83 16.91 1,286,142 +0.04(+0.22%)
Aug 04, 2005 16.84 17.11 16.82 16.87 5,304,400 -0.15(-0.88%)
Aug 03, 2005 16.31 17.53 16.31 17.02 1,000,178 +0.49(+2.94%)
Aug 02, 2005 16.50 16.64 16.20 16.54 634,726 +0.24(+1.49%)
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.