Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.08 15.17 14.63 15.04 836,878 +0.08(+0.53%)
Nov 29, 2005 14.33 15.18 14.19 14.96 761,786 +0.68(+4.78%)
Nov 28, 2005 14.91 14.91 13.80 14.28 2,450,320 -0.63(-4.22%)
Nov 25, 2005 14.90 15.08 14.65 14.91 67,206 -0.10(-0.65%)
Nov 23, 2005 14.98 15.10 14.80 15.01 107,598 -0.01(-0.06%)
Nov 22, 2005 15.79 15.80 14.77 15.02 1,946,533 -1.07(-6.67%)
Nov 21, 2005 15.72 16.14 15.67 16.09 356,236 +0.39(+2.49%)
Nov 18, 2005 16.06 16.08 15.63 15.70 301,438 -0.15(-0.95%)
Nov 17, 2005 15.51 15.94 15.33 15.85 376,859 +0.41(+2.64%)
Nov 16, 2005 15.61 16.15 15.23 15.44 366,996 -0.02(-0.11%)
Nov 15, 2005 15.11 15.59 15.08 15.46 619,036 +0.37(+2.46%)
Nov 14, 2005 15.10 15.24 14.84 15.09 255,236 +0.06(+0.42%)
Nov 11, 2005 15.02 15.13 14.96 15.03 296,549 -0.10(-0.64%)
Nov 10, 2005 14.52 15.17 14.52 15.12 325,415 +0.45(+3.08%)
Nov 09, 2005 14.89 14.89 14.64 14.67 253,315 -0.05(-0.36%)
Nov 08, 2005 14.68 14.86 14.66 14.72 105,900 -0.03(-0.18%)
Nov 07, 2005 14.37 14.88 14.37 14.75 255,323 -0.08(-0.54%)
Nov 04, 2005 14.68 14.87 14.68 14.83 409,947 +0.08(+0.54%)
Nov 03, 2005 14.50 14.77 14.50 14.75 836,307 +0.19(+1.28%)
Nov 02, 2005 14.06 14.68 14.05 14.57 1,819,560 +0.51(+3.60%)
Nov 01, 2005 13.79 14.48 13.17 14.06 1,340,145 +1.29(+10.07%)
Oct 31, 2005 12.60 12.86 12.60 12.77 315,506 +0.13(+1.05%)
Oct 28, 2005 12.83 12.91 12.53 12.64 170,292 -0.12(-0.97%)
Oct 27, 2005 12.69 12.85 12.66 12.76 94,054 +0.02(+0.14%)
Oct 26, 2005 12.73 12.91 12.66 12.75 161,195 +0.04(+0.35%)
Oct 25, 2005 12.39 12.91 12.39 12.70 77,322 +0.26(+2.07%)
Oct 24, 2005 12.45 12.62 12.27 12.45 71,740 -0.14(-1.13%)
Oct 21, 2005 12.15 12.64 12.15 12.59 51,724 +0.35(+2.90%)
Oct 20, 2005 12.60 12.61 12.13 12.23 94,949 -0.41(-3.23%)
Oct 19, 2005 12.17 12.68 12.07 12.64 118,404 +0.42(+3.41%)
Oct 18, 2005 12.22 12.37 12.13 12.22 301,579 -0.03(-0.22%)
Oct 17, 2005 11.89 12.25 11.89 12.25 99,033 +0.34(+2.83%)
Oct 14, 2005 12.16 12.16 11.84 11.91 101,678 -0.15(-1.25%)
Oct 13, 2005 11.80 12.14 11.65 12.06 137,234 +0.20(+1.72%)
Oct 12, 2005 11.94 12.02 11.83 11.86 104,496 -0.08(-0.67%)
Oct 11, 2005 12.17 12.35 11.92 11.94 98,874 -0.19(-1.54%)
Oct 10, 2005 11.95 12.21 11.89 12.13 151,677 +0.12(+0.96%)
Oct 07, 2005 12.21 12.23 11.93 12.01 340,599 -0.15(-1.24%)
Oct 06, 2005 12.46 12.50 12.11 12.16 311,788 -0.34(-2.70%)
Oct 05, 2005 12.47 12.86 12.47 12.50 334,606 -0.18(-1.40%)
Oct 04, 2005 12.67 12.92 12.56 12.68 189,849 +0.06(+0.49%)
Oct 03, 2005 12.56 12.64 12.51 12.61 164,610 +0.04(+0.35%)
Sep 30, 2005 12.55 12.60 12.42 12.57 337,636 +0.06(+0.50%)
Sep 29, 2005 12.20 12.57 12.07 12.51 438,247 +0.25(+2.03%)
Sep 28, 2005 12.21 12.32 12.16 12.26 118,445 +0.00(+0.00%)
Sep 27, 2005 12.33 12.37 12.24 12.26 86,741 -0.15(-1.22%)
Sep 26, 2005 12.35 12.42 12.24 12.41 241,199 +0.09(+0.72%)
Sep 23, 2005 12.32 12.32 12.21 12.32 72,201 -0.03(-0.22%)
Sep 22, 2005 12.35 12.42 12.21 12.35 350,263 -0.06(-0.50%)
Sep 21, 2005 12.29 12.42 12.22 12.41 386,351 +0.08(+0.65%)
Sep 20, 2005 12.18 12.36 12.06 12.33 466,404 +0.18(+1.46%)
Sep 19, 2005 12.15 12.25 12.11 12.15 137,385 +0.03(+0.22%)
Sep 16, 2005 12.05 12.13 11.98 12.13 193,535 +0.13(+1.11%)
Sep 15, 2005 11.98 12.09 11.91 11.99 181,345 +0.00(+0.00%)
Sep 14, 2005 12.16 12.16 11.94 11.99 176,991 -0.07(-0.59%)
Sep 13, 2005 11.95 12.10 11.95 12.06 183,192 +0.04(+0.37%)
Sep 12, 2005 12.03 12.11 11.98 12.02 155,863 -0.04(-0.29%)
Sep 09, 2005 11.98 12.13 11.92 12.05 341,872 +0.15(+1.27%)
Sep 08, 2005 11.90 11.98 11.81 11.90 265,151 -0.06(-0.52%)
Sep 07, 2005 11.88 12.01 11.88 11.97 362,549 +0.10(+0.82%)
Sep 06, 2005 11.75 11.91 11.74 11.87 463,020 +0.18(+1.52%)
Sep 02, 2005 11.71 11.77 11.69 11.69 221,275 -0.02(-0.15%)
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.