Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.39 19.02 18.30 18.92 466,717 +0.60(+3.25%)
Nov 29, 2005 18.27 18.62 18.21 18.33 433,855 +0.28(+1.55%)
Nov 28, 2005 18.09 18.26 17.96 18.05 528,570 -0.04(-0.20%)
Nov 25, 2005 18.09 18.17 18.03 18.08 253,386 +0.00(+0.00%)
Nov 23, 2005 17.89 18.26 17.89 18.08 405,639 +0.19(+1.06%)
Nov 22, 2005 17.63 18.20 17.18 17.89 757,614 +0.26(+1.49%)
Nov 21, 2005 16.84 17.72 16.82 17.63 523,923 +1.08(+6.50%)
Nov 18, 2005 16.34 16.67 16.15 16.56 415,598 +0.39(+2.40%)
Nov 17, 2005 14.91 16.27 14.91 16.17 455,431 +1.02(+6.74%)
Nov 16, 2005 15.18 15.23 14.91 15.15 269,319 -0.09(-0.59%)
Nov 15, 2005 14.59 15.36 14.56 15.24 459,525 +0.68(+4.66%)
Nov 14, 2005 14.27 14.62 14.11 14.56 286,913 +0.51(+3.60%)
Nov 11, 2005 14.28 14.32 14.01 14.05 114,079 -0.27(-1.89%)
Nov 10, 2005 14.11 14.32 13.62 14.32 242,764 +0.17(+1.21%)
Nov 09, 2005 14.41 14.52 14.14 14.15 232,473 -0.24(-1.70%)
Nov 08, 2005 14.23 14.47 14.11 14.40 228,822 +0.16(+1.14%)
Nov 07, 2005 14.55 14.65 14.13 14.23 351,532 -0.14(-0.94%)
Nov 04, 2005 14.37 14.58 14.29 14.37 125,365 +0.09(+0.63%)
Nov 03, 2005 14.49 15.17 14.24 14.28 285,142 -0.19(-1.31%)
Nov 02, 2005 13.75 14.47 13.75 14.47 251,726 +0.75(+5.47%)
Nov 01, 2005 14.38 14.38 13.69 13.72 159,666 -0.68(-4.71%)
Oct 31, 2005 14.04 14.48 13.95 14.40 266,443 +0.50(+3.58%)
Oct 28, 2005 13.72 14.24 13.72 13.90 271,754 +0.25(+1.85%)
Oct 27, 2005 13.96 13.96 13.51 13.65 599,607 -0.36(-2.58%)
Oct 26, 2005 14.13 14.34 13.96 14.01 368,461 -0.12(-0.83%)
Oct 25, 2005 14.05 14.15 13.91 14.13 446,026 -0.03(-0.19%)
Oct 24, 2005 14.01 14.45 13.96 14.15 288,794 +0.22(+1.56%)
Oct 21, 2005 14.28 14.33 13.91 13.94 194,521 -0.31(-2.16%)
Oct 20, 2005 14.45 14.67 14.02 14.24 208,352 -0.22(-1.50%)
Oct 19, 2005 14.35 14.67 14.19 14.46 285,032 +0.02(+0.12%)
Oct 18, 2005 15.12 15.12 14.24 14.44 388,931 -0.81(-5.33%)
Oct 17, 2005 15.18 15.27 15.03 15.26 168,186 -0.08(-0.53%)
Oct 14, 2005 15.24 15.35 14.89 15.34 165,531 +0.28(+1.86%)
Oct 13, 2005 14.37 15.10 14.23 15.06 368,018 +0.64(+4.45%)
Oct 12, 2005 14.64 14.72 13.56 14.41 364,588 -0.13(-0.87%)
Oct 11, 2005 15.14 15.17 14.26 14.54 335,266 -0.51(-3.36%)
Oct 10, 2005 15.48 15.57 15.00 15.05 200,606 -0.51(-3.25%)
Oct 07, 2005 16.01 16.08 15.45 15.55 177,149 -0.43(-2.71%)
Oct 06, 2005 15.80 16.36 15.68 15.99 166,194 +0.20(+1.26%)
Oct 05, 2005 16.29 16.30 15.79 15.79 175,710 -0.51(-3.11%)
Oct 04, 2005 16.40 16.54 16.29 16.29 296,318 -0.05(-0.33%)
Oct 03, 2005 15.63 16.43 15.63 16.35 357,839 +0.82(+5.30%)
Sep 30, 2005 15.55 15.67 15.33 15.53 120,607 +0.04(+0.23%)
Sep 29, 2005 15.25 15.59 15.12 15.49 191,533 +0.24(+1.60%)
Sep 28, 2005 15.49 15.50 15.16 15.25 198,393 -0.23(-1.46%)
Sep 27, 2005 15.01 15.71 14.97 15.47 214,216 +0.49(+3.26%)
Sep 26, 2005 15.65 15.70 14.98 14.98 208,462 -0.58(-3.72%)
Sep 23, 2005 15.40 15.56 15.13 15.56 314,464 +0.42(+2.81%)
Sep 22, 2005 14.46 15.34 14.29 15.14 402,098 +0.62(+4.30%)
Sep 21, 2005 15.29 15.29 14.14 14.51 429,318 -0.78(-5.08%)
Sep 20, 2005 15.37 15.82 15.11 15.29 295,654 -0.09(-0.59%)
Sep 19, 2005 16.09 16.11 15.07 15.38 227,162 -0.72(-4.49%)
Sep 16, 2005 16.17 16.26 15.81 16.11 254,935 +0.06(+0.39%)
Sep 15, 2005 16.22 16.32 16.01 16.04 108,989 -0.09(-0.56%)
Sep 14, 2005 16.34 16.38 16.04 16.13 225,392 -0.14(-0.83%)
Sep 13, 2005 16.27 16.32 16.11 16.27 203,594 +0.10(+0.61%)
Sep 12, 2005 15.96 16.29 15.92 16.17 149,376 +0.23(+1.42%)
Sep 09, 2005 15.70 15.94 15.70 15.94 192,640 +0.31(+1.97%)
Sep 08, 2005 15.99 15.99 15.27 15.63 286,359 -0.35(-2.20%)
Sep 07, 2005 16.34 16.39 15.95 15.99 221,630 -0.23(-1.39%)
Sep 06, 2005 15.91 16.57 15.88 16.21 175,268 +0.37(+2.34%)
Sep 02, 2005 16.13 16.20 15.83 15.84 121,382 -0.23(-1.46%)
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.