Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.82 13.03 12.77 12.96 3,461,963 +0.17(+1.30%)
Oct 28, 2005 12.77 12.82 12.54 12.80 1,627,271 +0.06(+0.47%)
Oct 27, 2005 13.05 13.17 12.64 12.74 3,114,162 -0.38(-2.90%)
Oct 26, 2005 13.29 13.49 12.98 13.12 2,374,016 -0.22(-1.65%)
Oct 25, 2005 13.44 13.44 12.91 13.34 2,029,214 -0.08(-0.60%)
Oct 24, 2005 13.52 13.64 13.28 13.42 1,309,165 -0.01(-0.05%)
Oct 21, 2005 13.46 13.62 13.40 13.42 1,041,603 +0.01(+0.10%)
Oct 20, 2005 13.46 13.70 13.27 13.41 1,166,685 -0.03(-0.25%)
Oct 19, 2005 13.07 13.48 12.90 13.44 1,800,496 +0.25(+1.92%)
Oct 18, 2005 13.36 13.55 13.19 13.19 1,056,151 -0.17(-1.30%)
Oct 17, 2005 13.27 13.39 13.11 13.36 996,309 +0.10(+0.75%)
Oct 14, 2005 13.35 13.48 13.24 13.26 2,048,861 -0.07(-0.55%)
Oct 13, 2005 13.37 13.37 12.50 13.34 2,882,294 -0.13(-0.99%)
Oct 12, 2005 13.98 13.98 13.34 13.47 2,380,315 -0.65(-4.63%)
Oct 11, 2005 14.21 14.25 14.10 14.12 1,013,857 -0.13(-0.94%)
Oct 10, 2005 14.42 14.49 14.26 14.26 862,678 -0.21(-1.47%)
Oct 07, 2005 14.45 14.60 14.28 14.47 745,095 +0.07(+0.51%)
Oct 06, 2005 14.38 14.57 14.27 14.40 1,006,058 -0.03(-0.18%)
Oct 05, 2005 14.59 14.64 14.42 14.42 911,721 -0.25(-1.68%)
Oct 04, 2005 14.59 14.90 14.59 14.67 908,422 +0.04(+0.27%)
Oct 03, 2005 14.55 14.79 14.55 14.63 1,463,494 +0.00(+0.00%)
Sep 30, 2005 14.40 14.65 14.40 14.63 916,971 +0.13(+0.87%)
Sep 29, 2005 14.24 14.51 14.20 14.50 800,287 +0.33(+2.30%)
Sep 28, 2005 14.24 14.35 14.10 14.18 987,761 -0.07(-0.47%)
Sep 27, 2005 14.46 14.50 14.20 14.24 1,706,909 -0.16(-1.11%)
Sep 26, 2005 14.24 14.62 14.24 14.40 2,491,149 +0.26(+1.84%)
Sep 23, 2005 14.10 14.25 14.01 14.14 1,862,138 -0.05(-0.38%)
Sep 22, 2005 14.03 14.38 13.94 14.20 1,475,942 +0.15(+1.09%)
Sep 21, 2005 14.38 14.40 14.01 14.04 1,501,288 -0.45(-3.13%)
Sep 20, 2005 14.50 14.88 14.39 14.50 2,813,754 -0.27(-1.81%)
Sep 19, 2005 14.68 14.87 14.57 14.76 1,857,038 +0.41(+2.88%)
Sep 16, 2005 14.54 14.54 14.28 14.35 2,631,379 -0.11(-0.74%)
Sep 15, 2005 14.38 14.52 14.30 14.46 1,503,388 +0.07(+0.46%)
Sep 14, 2005 14.07 14.48 14.06 14.39 2,543,642 +0.39(+2.76%)
Sep 13, 2005 13.99 14.09 13.88 14.00 1,360,308 +0.01(+0.05%)
Sep 12, 2005 13.90 14.08 13.86 14.00 1,083,597 +0.03(+0.24%)
Sep 09, 2005 14.03 14.07 13.89 13.96 1,249,474 -0.06(-0.43%)
Sep 08, 2005 14.07 14.10 13.92 14.02 886,825 -0.05(-0.33%)
Sep 07, 2005 14.00 14.07 13.86 14.07 1,592,776 +0.07(+0.48%)
Sep 06, 2005 14.18 14.24 13.90 14.00 2,180,093 -0.19(-1.36%)
Sep 02, 2005 14.26 14.36 14.12 14.20 1,238,525 -0.05(-0.37%)
Sep 01, 2005 14.47 14.54 14.17 14.25 2,203,490 -0.31(-2.15%)
Aug 31, 2005 14.05 14.58 13.95 14.56 1,463,044 +0.46(+3.26%)
Aug 30, 2005 14.06 14.14 13.92 14.10 2,154,447 -0.01(-0.09%)
Aug 29, 2005 14.22 14.17 14.04 14.12 1,441,597 -0.11(-0.75%)
Aug 26, 2005 14.20 14.28 14.02 14.22 1,754,003 -0.07(-0.47%)
Aug 25, 2005 14.50 14.60 14.28 14.29 1,365,108 -0.21(-1.47%)
Aug 24, 2005 14.47 14.58 14.44 14.50 851,280 +0.01(+0.05%)
Aug 23, 2005 14.66 14.70 14.47 14.50 1,758,052 -0.23(-1.54%)
Aug 22, 2005 14.68 14.97 14.57 14.72 1,435,598 +0.03(+0.18%)
Aug 19, 2005 15.07 15.08 14.46 14.70 3,559,899 -0.36(-2.39%)
Aug 18, 2005 14.68 15.14 14.64 15.06 2,514,096 +0.22(+1.48%)
Aug 17, 2005 14.49 14.86 14.46 14.84 1,927,528 +0.35(+2.39%)
Aug 16, 2005 14.64 14.65 14.47 14.49 2,174,694 -0.25(-1.72%)
Aug 15, 2005 14.88 14.89 14.44 14.74 2,250,583 -0.10(-0.67%)
Aug 12, 2005 14.92 15.00 14.78 14.84 1,840,691 -0.06(-0.40%)
Aug 11, 2005 14.98 15.11 14.81 14.90 2,313,424 -0.18(-1.19%)
Aug 10, 2005 15.34 15.48 15.04 15.08 1,664,615 -0.12(-0.79%)
Aug 09, 2005 15.16 15.44 15.13 15.20 1,603,274 +0.03(+0.22%)
Aug 08, 2005 15.18 15.34 15.01 15.17 2,745,063 +0.00(+0.00%)
Aug 05, 2005 15.34 15.39 15.10 15.17 5,631,858 -0.09(-0.57%)
Aug 04, 2005 15.48 15.63 15.08 15.26 3,075,467 -0.34(-2.18%)
Aug 03, 2005 15.68 15.85 15.49 15.60 7,523,391 -0.17(-1.10%)
Aug 02, 2005 14.84 16.14 14.84 15.77 9,842,815 -1.07(-6.34%)
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.