Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.69 13.82 13.40 13.42 4,313,709 -0.37(-2.67%)
Nov 29, 2005 13.65 13.89 13.62 13.79 3,643,703 -0.01(-0.04%)
Nov 28, 2005 14.16 14.21 13.80 13.80 4,804,743 -0.43(-3.05%)
Nov 25, 2005 14.36 14.36 14.23 14.23 944,380 -0.13(-0.88%)
Nov 23, 2005 14.13 14.81 14.05 14.36 5,489,496 +0.16(+1.12%)
Nov 22, 2005 13.70 14.26 13.53 14.20 6,431,692 +0.40(+2.91%)
Nov 21, 2005 13.79 13.92 13.62 13.80 5,011,207 -0.18(-1.30%)
Nov 18, 2005 12.91 14.28 12.90 13.98 14,998,846 +0.88(+6.71%)
Nov 17, 2005 12.85 13.18 12.82 13.10 4,197,914 +0.22(+1.71%)
Nov 16, 2005 13.15 13.21 12.86 12.88 3,131,003 -0.24(-1.84%)
Nov 15, 2005 13.02 13.23 12.98 13.12 3,143,019 +0.03(+0.21%)
Nov 14, 2005 13.37 13.40 13.05 13.09 3,124,448 -0.24(-1.81%)
Nov 11, 2005 13.24 13.59 13.27 13.34 2,476,472 +0.09(+0.71%)
Nov 10, 2005 13.01 13.27 12.99 13.24 3,308,700 +0.20(+1.52%)
Nov 09, 2005 12.75 13.06 12.76 13.04 2,720,624 +0.30(+2.33%)
Nov 08, 2005 12.78 12.88 12.67 12.75 3,135,918 -0.29(-2.23%)
Nov 07, 2005 13.01 13.18 13.00 13.04 2,128,543 +0.03(+0.21%)
Nov 04, 2005 13.02 13.09 12.92 13.01 2,448,070 -0.01(-0.08%)
Nov 03, 2005 13.24 13.26 12.95 13.02 4,197,004 -0.21(-1.62%)
Nov 02, 2005 13.59 13.67 13.00 13.24 6,027,321 -0.35(-2.59%)
Nov 01, 2005 13.71 13.72 13.53 13.59 6,445,893 -0.07(-0.48%)
Oct 31, 2005 13.53 13.72 13.48 13.65 2,717,893 +0.16(+1.22%)
Oct 28, 2005 13.20 13.49 13.20 13.49 2,334,824 +0.29(+2.21%)
Oct 27, 2005 13.25 13.33 13.18 13.20 2,350,300 -0.12(-0.87%)
Oct 26, 2005 13.19 13.38 13.15 13.31 1,972,329 +0.12(+0.92%)
Oct 25, 2005 13.41 13.43 13.12 13.19 1,962,680 -0.19(-1.40%)
Oct 24, 2005 13.21 13.41 13.21 13.38 1,926,084 +0.15(+1.12%)
Oct 21, 2005 12.89 13.34 12.85 13.23 3,152,486 +0.41(+3.17%)
Oct 20, 2005 13.03 13.15 12.73 12.82 3,085,304 -0.28(-2.14%)
Oct 19, 2005 13.01 13.15 12.84 13.11 3,096,410 +0.09(+0.68%)
Oct 18, 2005 12.84 13.18 12.78 13.02 3,639,333 +0.22(+1.72%)
Oct 17, 2005 12.84 12.87 12.76 12.80 1,468,186 -0.08(-0.64%)
Oct 14, 2005 12.75 12.96 12.64 12.88 2,076,472 +0.19(+1.51%)
Oct 13, 2005 12.70 12.82 12.64 12.69 2,252,166 -0.07(-0.56%)
Oct 12, 2005 12.85 12.90 12.68 12.76 2,168,962 -0.07(-0.56%)
Oct 11, 2005 12.88 12.96 12.75 12.83 3,308,882 +0.05(+0.39%)
Oct 10, 2005 12.76 12.92 12.70 12.78 2,029,862 +0.01(+0.04%)
Oct 07, 2005 12.85 12.86 12.69 12.78 1,482,388 +0.01(+0.04%)
Oct 06, 2005 12.90 13.07 12.71 12.77 2,418,029 -0.15(-1.15%)
Oct 05, 2005 13.02 13.07 12.87 12.92 2,620,851 -0.12(-0.93%)
Oct 04, 2005 13.11 13.24 13.03 13.04 1,794,086 -0.07(-0.54%)
Oct 03, 2005 13.21 13.28 13.02 13.11 2,592,631 -0.06(-0.46%)
Sep 30, 2005 13.07 13.19 12.92 13.17 2,608,471 +0.11(+0.84%)
Sep 29, 2005 13.09 13.12 12.94 13.06 2,637,966 -0.08(-0.59%)
Sep 28, 2005 13.12 13.21 13.00 13.14 5,232,600 +0.02(+0.12%)
Sep 27, 2005 13.04 13.30 13.03 13.12 3,309,064 +0.00(+0.00%)
Sep 26, 2005 13.14 13.25 13.08 13.12 3,341,654 +0.10(+0.80%)
Sep 23, 2005 13.03 13.18 12.88 13.02 5,539,929 -0.21(-1.62%)
Sep 22, 2005 12.93 13.32 12.88 13.23 9,275,576 +0.24(+1.86%)
Sep 21, 2005 13.11 13.13 12.92 12.99 3,203,647 -0.15(-1.13%)
Sep 20, 2005 13.36 13.54 13.11 13.14 3,982,893 -0.22(-1.64%)
Sep 19, 2005 13.48 13.48 13.29 13.36 2,582,981 -0.08(-0.61%)
Sep 16, 2005 13.54 13.60 13.37 13.44 6,209,570 -0.03(-0.20%)
Sep 15, 2005 13.42 13.52 13.30 13.47 2,637,419 +0.05(+0.41%)
Sep 14, 2005 13.53 13.65 13.37 13.41 4,690,405 -0.12(-0.89%)
Sep 13, 2005 13.78 13.79 13.52 13.53 4,511,797 -0.17(-1.24%)
Sep 12, 2005 13.62 13.80 13.60 13.70 4,379,617 +0.02(+0.16%)
Sep 09, 2005 13.74 13.78 13.58 13.68 6,565,329 -0.05(-0.36%)
Sep 08, 2005 14.14 14.17 13.64 13.73 10,121,094 -0.53(-3.74%)
Sep 07, 2005 14.51 14.58 14.26 14.26 6,037,699 -0.37(-2.55%)
Sep 06, 2005 14.72 14.81 14.51 14.64 4,481,210 -0.08(-0.56%)
Sep 02, 2005 14.83 15.15 14.61 14.72 5,974,340 -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.