Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.40 13.40 13.15 13.25 30,563 -0.18(-1.34%)
Nov 29, 2005 13.50 13.53 13.15 13.43 30,410 +0.03(+0.22%)
Nov 28, 2005 13.40 13.50 13.33 13.40 31,495 -0.05(-0.37%)
Nov 25, 2005 13.56 13.60 13.25 13.45 25,983 +0.01(+0.07%)
Nov 23, 2005 13.55 13.55 13.40 13.44 62,829 -0.16(-1.18%)
Nov 22, 2005 13.62 13.94 13.58 13.60 76,561 -0.12(-0.87%)
Nov 21, 2005 13.25 13.89 13.25 13.72 132,222 +0.47(+3.55%)
Nov 18, 2005 13.04 13.40 13.02 13.25 90,277 +0.18(+1.38%)
Nov 17, 2005 12.95 13.16 12.75 13.07 34,392 +0.05(+0.38%)
Nov 16, 2005 12.95 13.16 12.85 13.02 53,208 +0.00(+0.00%)
Nov 15, 2005 13.00 13.15 12.91 13.02 94,728 -0.14(-1.06%)
Nov 14, 2005 12.87 13.28 12.87 13.16 70,518 +0.23(+1.78%)
Nov 11, 2005 12.77 13.00 12.75 12.93 111,360 +0.04(+0.31%)
Nov 10, 2005 13.07 13.11 12.83 12.89 76,699 -0.16(-1.23%)
Nov 09, 2005 13.03 13.30 12.98 13.05 135,553 +0.00(+0.00%)
Nov 08, 2005 12.50 13.10 12.32 13.05 259,611 +0.92(+7.58%)
Nov 07, 2005 12.46 12.54 12.00 12.13 100,913 -0.36(-2.92%)
Nov 04, 2005 12.65 12.65 12.25 12.49 83,163 -0.17(-1.30%)
Nov 03, 2005 13.00 13.05 12.37 12.66 82,509 -0.31(-2.39%)
Nov 02, 2005 12.95 13.04 12.79 12.97 13,890 +0.09(+0.70%)
Nov 01, 2005 12.76 13.20 12.76 12.88 89,952 +0.03(+0.23%)
Oct 31, 2005 12.61 12.86 12.50 12.85 79,768 +0.28(+2.23%)
Oct 28, 2005 12.62 12.74 12.53 12.57 125,582 -0.05(-0.40%)
Oct 27, 2005 12.45 12.65 12.32 12.62 121,116 +0.12(+0.96%)
Oct 26, 2005 12.38 12.50 12.31 12.50 73,668 +0.13(+1.05%)
Oct 25, 2005 12.05 12.37 11.92 12.37 89,865 +0.16(+1.31%)
Oct 24, 2005 11.53 12.24 11.53 12.21 74,888 +0.71(+6.17%)
Oct 21, 2005 11.06 11.81 11.02 11.50 46,401 +0.44(+3.98%)
Oct 20, 2005 11.23 11.24 10.95 11.06 53,875 -0.02(-0.18%)
Oct 19, 2005 10.98 11.24 10.92 11.08 28,418 -0.18(-1.60%)
Oct 18, 2005 11.30 11.34 10.91 11.26 147,504 -0.04(-0.35%)
Oct 17, 2005 11.48 11.59 11.18 11.30 31,326 -0.20(-1.74%)
Oct 14, 2005 10.80 11.50 10.71 11.50 301,767 +0.83(+7.78%)
Oct 13, 2005 10.91 11.00 9.710 10.67 467,902 -0.16(-1.48%)
Oct 12, 2005 12.38 12.42 10.80 10.83 285,581 -1.62(-13.01%)
Oct 11, 2005 12.42 12.62 12.36 12.45 43,334 -0.05(-0.40%)
Oct 10, 2005 12.50 12.75 12.41 12.50 57,233 -0.10(-0.79%)
Oct 07, 2005 12.66 12.80 12.51 12.60 143,310 -0.10(-0.79%)
Oct 06, 2005 13.45 13.45 12.70 12.70 58,214 -0.17(-1.32%)
Oct 05, 2005 13.17 13.22 12.85 12.87 46,875 -0.33(-2.50%)
Oct 04, 2005 12.97 13.75 12.78 13.20 91,184 +0.14(+1.07%)
Oct 03, 2005 13.12 13.45 13.05 13.06 25,707 -0.09(-0.68%)
Sep 30, 2005 13.10 13.21 13.00 13.15 53,143 +0.15(+1.15%)
Sep 29, 2005 13.26 13.35 13.00 13.00 70,639 -0.31(-2.33%)
Sep 28, 2005 13.34 13.73 13.31 13.31 28,064 -0.07(-0.52%)
Sep 27, 2005 13.30 13.99 13.30 13.38 49,609 +0.08(+0.60%)
Sep 26, 2005 13.20 13.73 13.15 13.30 25,620 +0.10(+0.76%)
Sep 23, 2005 13.20 13.65 13.00 13.20 46,366 +0.02(+0.15%)
Sep 22, 2005 13.34 13.43 13.08 13.18 63,352 -0.20(-1.49%)
Sep 21, 2005 13.55 13.60 13.37 13.38 28,158 -0.24(-1.76%)
Sep 20, 2005 13.75 13.75 13.41 13.62 54,070 +0.15(+1.11%)
Sep 19, 2005 13.78 13.78 13.20 13.47 87,401 -0.16(-1.17%)
Sep 16, 2005 14.20 14.20 13.58 13.63 133,287 -0.57(-4.01%)
Sep 15, 2005 14.17 14.30 14.00 14.20 87,825 +0.04(+0.28%)
Sep 14, 2005 14.43 14.91 14.10 14.16 104,200 -0.27(-1.87%)
Sep 13, 2005 15.01 15.01 14.42 14.43 129,492 -0.73(-4.82%)
Sep 12, 2005 15.02 15.71 14.50 15.16 187,983 +0.07(+0.46%)
Sep 09, 2005 14.52 15.20 14.01 15.09 129,534 +0.58(+4.00%)
Sep 08, 2005 14.79 14.79 14.38 14.51 63,442 -0.36(-2.42%)
Sep 07, 2005 15.50 15.50 14.55 14.87 110,651 -0.63(-4.06%)
Sep 06, 2005 15.91 15.91 15.31 15.50 68,438 -0.35(-2.21%)
Sep 02, 2005 15.75 15.90 15.59 15.85 100,034 +0.11(+0.70%)
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.