Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.00 15.00 14.84 14.89 111,333 -0.11(-0.70%)
Dec 29, 2005 15.03 15.07 14.93 15.00 197,455 -0.04(-0.26%)
Dec 28, 2005 14.94 15.07 14.92 15.04 123,662 +0.10(+0.68%)
Dec 27, 2005 15.19 15.21 14.94 14.94 160,835 -0.26(-1.72%)
Dec 23, 2005 15.13 15.21 15.07 15.20 110,229 +0.07(+0.46%)
Dec 22, 2005 15.18 15.20 15.01 15.13 211,073 -0.07(-0.43%)
Dec 21, 2005 14.99 15.22 14.99 15.19 195,431 +0.21(+1.38%)
Dec 20, 2005 15.05 15.22 14.99 14.99 286,522 -0.03(-0.19%)
Dec 19, 2005 15.30 15.32 14.97 15.02 510,292 -0.32(-2.08%)
Dec 16, 2005 15.47 15.48 15.20 15.34 485,265 -0.07(-0.42%)
Dec 15, 2005 15.40 15.48 15.32 15.40 258,366 -0.00(-0.02%)
Dec 14, 2005 15.27 15.60 15.27 15.40 305,844 +0.14(+0.90%)
Dec 13, 2005 15.31 15.44 15.26 15.27 417,913 -0.04(-0.26%)
Dec 12, 2005 15.38 15.41 15.30 15.31 245,669 -0.07(-0.47%)
Dec 09, 2005 15.30 15.40 15.24 15.38 201,135 +0.08(+0.54%)
Dec 08, 2005 15.41 15.44 15.17 15.30 404,848 -0.07(-0.47%)
Dec 07, 2005 15.42 15.53 15.17 15.37 464,103 -0.03(-0.17%)
Dec 06, 2005 16.03 16.03 15.35 15.39 931,519 -0.67(-4.19%)
Dec 05, 2005 16.13 16.14 15.99 16.07 380,373 -0.04(-0.25%)
Dec 02, 2005 16.07 16.12 16.05 16.11 221,010 +0.01(+0.09%)
Dec 01, 2005 16.05 16.14 15.98 16.09 258,366 +0.10(+0.63%)
Nov 30, 2005 15.90 15.99 15.86 15.99 426,194 +0.13(+0.85%)
Nov 29, 2005 15.75 15.86 15.72 15.86 267,751 +0.11(+0.71%)
Nov 28, 2005 16.01 16.01 15.73 15.74 365,467 -0.29(-1.79%)
Nov 25, 2005 15.90 16.05 15.81 16.03 164,515 +0.10(+0.66%)
Nov 23, 2005 15.87 15.97 15.87 15.93 294,251 +0.05(+0.32%)
Nov 22, 2005 15.69 15.90 15.63 15.87 254,686 +0.15(+0.97%)
Nov 21, 2005 15.56 15.76 15.55 15.72 250,453 +0.11(+0.70%)
Nov 18, 2005 15.54 15.65 15.45 15.61 378,717 +0.16(+1.06%)
Nov 17, 2005 15.36 15.47 15.34 15.45 182,549 +0.17(+1.09%)
Nov 16, 2005 15.27 15.38 15.18 15.28 219,170 +0.04(+0.24%)
Nov 15, 2005 15.15 15.35 15.10 15.25 723,390 +0.14(+0.96%)
Nov 14, 2005 15.18 15.22 15.08 15.10 237,020 -0.09(-0.57%)
Nov 11, 2005 15.07 15.21 15.03 15.19 201,504 +0.14(+0.96%)
Nov 10, 2005 14.97 15.05 14.69 15.05 208,312 +0.12(+0.80%)
Nov 09, 2005 14.97 15.01 14.84 14.93 216,961 -0.05(-0.31%)
Nov 08, 2005 14.90 15.02 14.78 14.97 225,794 +0.00(+0.00%)
Nov 07, 2005 14.93 15.01 14.83 14.97 246,589 +0.08(+0.51%)
Nov 04, 2005 14.84 14.91 14.74 14.90 305,108 +0.06(+0.39%)
Nov 03, 2005 14.60 14.89 14.54 14.84 753,201 +0.18(+1.24%)
Nov 02, 2005 14.57 14.74 14.53 14.66 334,551 +0.11(+0.72%)
Nov 01, 2005 14.44 14.56 14.40 14.55 243,277 +0.05(+0.37%)
Oct 31, 2005 14.44 14.55 14.44 14.50 392,886 +0.04(+0.28%)
Oct 28, 2005 14.20 14.46 14.20 14.46 497,043 +0.26(+1.81%)
Oct 27, 2005 14.60 14.60 14.18 14.20 444,597 -0.39(-2.68%)
Oct 26, 2005 14.85 14.94 14.57 14.59 519,862 -0.26(-1.76%)
Oct 25, 2005 14.88 15.06 14.80 14.85 489,498 -0.04(-0.24%)
Oct 24, 2005 15.04 15.11 14.85 14.89 757,066 -0.11(-0.72%)
Oct 21, 2005 15.31 15.32 14.96 15.00 996,110 +0.33(+2.22%)
Oct 20, 2005 15.03 15.28 14.63 14.67 443,492 -0.33(-2.17%)
Oct 19, 2005 15.21 15.24 14.98 15.00 763,139 -0.21(-1.38%)
Oct 18, 2005 15.26 15.36 15.11 15.21 329,031 +0.01(+0.07%)
Oct 17, 2005 15.08 15.20 15.03 15.20 313,389 +0.16(+1.04%)
Oct 14, 2005 15.00 15.15 14.93 15.04 343,200 +0.13(+0.85%)
Oct 13, 2005 14.86 14.99 14.81 14.91 266,647 +0.02(+0.12%)
Oct 12, 2005 14.93 14.99 14.82 14.90 239,228 +0.00(+0.02%)
Oct 11, 2005 14.94 15.01 14.89 14.89 115,381 -0.05(-0.31%)
Oct 10, 2005 15.10 15.10 14.89 14.94 94,403 -0.12(-0.79%)
Oct 07, 2005 15.05 15.18 14.94 15.06 160,099 +0.05(+0.34%)
Oct 06, 2005 15.22 15.23 14.85 15.01 270,328 -0.25(-1.64%)
Oct 05, 2005 15.61 15.62 15.26 15.26 270,144 -0.38(-2.45%)
Oct 04, 2005 15.68 15.73 15.60 15.64 325,718 +0.02(+0.12%)
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.