Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.69 13.82 13.39 13.42 4,315,151 -0.37(-2.67%)
Nov 29, 2005 13.64 13.89 13.62 13.79 3,644,921 -0.01(-0.04%)
Nov 28, 2005 14.15 14.20 13.79 13.79 4,806,350 -0.43(-3.05%)
Nov 25, 2005 14.35 14.35 14.22 14.23 944,696 -0.13(-0.88%)
Nov 23, 2005 14.13 14.80 14.05 14.35 5,491,332 +0.16(+1.12%)
Nov 22, 2005 13.70 14.25 13.52 14.19 6,433,843 +0.40(+2.91%)
Nov 21, 2005 13.78 13.92 13.61 13.79 5,012,883 -0.18(-1.30%)
Nov 18, 2005 12.90 14.28 12.90 13.97 15,003,862 +0.88(+6.71%)
Nov 17, 2005 12.85 13.18 12.82 13.10 4,199,318 +0.22(+1.71%)
Nov 16, 2005 13.15 13.21 12.85 12.88 3,132,050 -0.24(-1.84%)
Nov 15, 2005 13.01 13.23 12.98 13.12 3,144,070 +0.03(+0.21%)
Nov 14, 2005 13.37 13.39 13.05 13.09 3,125,493 -0.24(-1.81%)
Nov 11, 2005 13.24 13.58 13.27 13.33 2,477,301 +0.09(+0.70%)
Nov 10, 2005 13.01 13.27 12.99 13.24 3,309,806 +0.20(+1.52%)
Nov 09, 2005 12.74 13.06 12.75 13.04 2,721,534 +0.30(+2.33%)
Nov 08, 2005 12.78 12.88 12.66 12.74 3,136,967 -0.29(-2.23%)
Nov 07, 2005 13.01 13.18 12.99 13.03 2,129,255 +0.03(+0.21%)
Nov 04, 2005 13.01 13.08 12.92 13.01 2,448,889 -0.01(-0.08%)
Nov 03, 2005 13.23 13.26 12.95 13.02 4,198,408 -0.21(-1.62%)
Nov 02, 2005 13.58 13.67 12.99 13.23 6,029,337 -0.35(-2.59%)
Nov 01, 2005 13.71 13.72 13.53 13.58 6,448,049 -0.07(-0.48%)
Oct 31, 2005 13.52 13.72 13.47 13.65 2,718,802 +0.16(+1.22%)
Oct 28, 2005 13.19 13.49 13.19 13.48 2,335,605 +0.29(+2.21%)
Oct 27, 2005 13.25 13.33 13.17 13.19 2,351,086 -0.12(-0.87%)
Oct 26, 2005 13.19 13.38 13.14 13.31 1,972,989 +0.12(+0.92%)
Oct 25, 2005 13.41 13.42 13.12 13.19 1,963,336 -0.19(-1.40%)
Oct 24, 2005 13.21 13.41 13.21 13.38 1,926,729 +0.15(+1.12%)
Oct 21, 2005 12.88 13.33 12.85 13.23 3,153,541 +0.41(+3.17%)
Oct 20, 2005 13.03 13.14 12.73 12.82 3,086,336 -0.28(-2.14%)
Oct 19, 2005 13.01 13.15 12.83 13.10 3,097,445 +0.09(+0.68%)
Oct 18, 2005 12.83 13.18 12.78 13.01 3,640,550 +0.22(+1.72%)
Oct 17, 2005 12.84 12.86 12.76 12.79 1,468,677 -0.08(-0.64%)
Oct 14, 2005 12.75 12.96 12.63 12.88 2,077,166 +0.19(+1.52%)
Oct 13, 2005 12.70 12.82 12.64 12.68 2,252,919 -0.07(-0.56%)
Oct 12, 2005 12.84 12.89 12.68 12.75 2,169,687 -0.07(-0.56%)
Oct 11, 2005 12.88 12.95 12.74 12.83 3,309,988 +0.05(+0.39%)
Oct 10, 2005 12.75 12.92 12.70 12.78 2,030,541 +0.01(+0.04%)
Oct 07, 2005 12.85 12.86 12.69 12.77 1,482,883 +0.01(+0.04%)
Oct 06, 2005 12.90 13.06 12.71 12.77 2,418,838 -0.15(-1.15%)
Oct 05, 2005 13.01 13.07 12.87 12.91 2,621,728 -0.12(-0.93%)
Oct 04, 2005 13.11 13.23 13.03 13.03 1,794,686 -0.07(-0.54%)
Oct 03, 2005 13.21 13.28 13.02 13.11 2,593,498 -0.06(-0.46%)
Sep 30, 2005 13.07 13.18 12.92 13.17 2,609,343 +0.11(+0.84%)
Sep 29, 2005 13.09 13.12 12.93 13.06 2,638,848 -0.08(-0.58%)
Sep 28, 2005 13.12 13.21 13.00 13.13 5,234,350 +0.02(+0.13%)
Sep 27, 2005 13.04 13.30 13.02 13.12 3,310,171 +0.00(+0.00%)
Sep 26, 2005 13.14 13.24 13.08 13.12 3,342,771 +0.10(+0.80%)
Sep 23, 2005 13.03 13.18 12.88 13.01 5,541,781 -0.21(-1.62%)
Sep 22, 2005 12.93 13.32 12.88 13.23 9,278,678 +0.24(+1.86%)
Sep 21, 2005 13.10 13.12 12.92 12.99 3,204,719 -0.15(-1.13%)
Sep 20, 2005 13.35 13.54 13.11 13.13 3,984,225 -0.22(-1.65%)
Sep 19, 2005 13.48 13.48 13.29 13.35 2,583,845 -0.08(-0.61%)
Sep 16, 2005 13.53 13.59 13.37 13.44 6,211,647 -0.03(-0.20%)
Sep 15, 2005 13.41 13.51 13.30 13.46 2,638,302 +0.05(+0.41%)
Sep 14, 2005 13.52 13.64 13.36 13.41 4,691,974 -0.12(-0.89%)
Sep 13, 2005 13.78 13.78 13.52 13.53 4,513,306 -0.17(-1.24%)
Sep 12, 2005 13.62 13.79 13.59 13.70 4,381,082 +0.02(+0.16%)
Sep 09, 2005 13.73 13.77 13.58 13.68 6,567,525 -0.05(-0.36%)
Sep 08, 2005 14.13 14.17 13.64 13.73 10,124,479 -0.53(-3.74%)
Sep 07, 2005 14.50 14.57 14.25 14.26 6,039,719 -0.37(-2.55%)
Sep 06, 2005 14.71 14.80 14.51 14.63 4,482,709 -0.08(-0.56%)
Sep 02, 2005 14.82 15.15 14.61 14.71 5,976,338 -0.35(-2.30%)
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.