Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.50 16.50 16.15 16.29 178,446 -0.19(-1.18%)
Nov 29, 2005 16.29 16.78 16.33 16.48 141,952 +0.19(+1.20%)
Nov 28, 2005 16.52 16.64 16.19 16.29 60,773 -0.26(-1.54%)
Nov 25, 2005 16.62 16.62 16.34 16.54 25,917 -0.14(-0.84%)
Nov 23, 2005 16.45 16.72 16.45 16.68 66,582 +0.13(+0.81%)
Nov 22, 2005 16.61 16.84 16.48 16.55 109,778 -0.03(-0.20%)
Nov 21, 2005 16.92 16.95 16.41 16.58 115,439 -0.34(-1.98%)
Nov 18, 2005 16.05 17.01 15.88 16.92 220,898 +1.04(+6.55%)
Nov 17, 2005 15.67 15.92 15.58 15.88 78,498 +0.28(+1.76%)
Nov 16, 2005 15.64 15.81 15.44 15.60 58,836 -0.03(-0.17%)
Nov 15, 2005 16.52 16.45 15.44 15.63 240,560 -0.85(-5.17%)
Nov 14, 2005 16.56 16.62 16.09 16.48 143,293 -0.07(-0.45%)
Nov 11, 2005 16.58 16.67 16.45 16.56 128,546 -0.09(-0.52%)
Nov 10, 2005 16.26 16.64 15.74 16.64 85,499 +0.38(+2.35%)
Nov 09, 2005 15.53 16.32 15.53 16.26 96,968 +0.77(+4.99%)
Nov 08, 2005 15.36 15.59 15.18 15.49 59,581 +0.06(+0.39%)
Nov 07, 2005 15.45 15.59 15.24 15.43 84,158 -0.01(-0.09%)
Nov 04, 2005 15.59 15.62 15.25 15.44 50,644 -0.16(-1.03%)
Nov 03, 2005 15.41 15.85 15.41 15.60 88,776 +0.16(+1.04%)
Nov 02, 2005 14.71 15.44 14.71 15.44 77,753 +0.76(+5.17%)
Nov 01, 2005 14.66 14.79 14.40 14.68 91,010 -0.06(-0.41%)
Oct 31, 2005 14.12 14.89 14.12 14.74 121,099 +0.64(+4.57%)
Oct 28, 2005 13.82 14.10 13.82 14.10 96,819 +0.36(+2.64%)
Oct 27, 2005 14.36 14.39 13.66 13.74 76,413 -0.68(-4.70%)
Oct 26, 2005 14.70 14.84 14.36 14.41 98,160 -0.38(-2.54%)
Oct 25, 2005 14.73 14.84 14.29 14.79 156,401 +0.02(+0.14%)
Oct 24, 2005 14.13 14.77 14.13 14.77 87,286 +0.67(+4.76%)
Oct 21, 2005 14.08 14.43 14.08 14.10 93,096 -0.03(-0.19%)
Oct 20, 2005 14.57 14.60 13.89 14.13 251,731 -0.54(-3.71%)
Oct 19, 2005 13.63 14.74 13.62 14.67 229,686 +1.04(+7.64%)
Oct 18, 2005 13.49 13.75 13.46 13.63 145,825 +0.13(+1.00%)
Oct 17, 2005 13.72 13.87 13.45 13.49 126,759 -0.28(-2.00%)
Oct 14, 2005 13.70 13.82 13.49 13.77 133,015 +0.17(+1.28%)
Oct 13, 2005 13.43 13.70 13.37 13.59 180,829 +0.18(+1.35%)
Oct 12, 2005 13.43 13.53 13.33 13.41 184,404 -0.02(-0.15%)
Oct 11, 2005 13.49 13.72 13.43 13.43 271,244 -0.01(-0.10%)
Oct 10, 2005 13.76 13.83 13.43 13.45 152,081 -0.21(-1.57%)
Oct 07, 2005 13.59 13.83 13.51 13.66 225,515 +0.19(+1.45%)
Oct 06, 2005 13.11 13.70 13.11 13.47 293,885 +0.36(+2.77%)
Oct 05, 2005 13.35 13.49 13.06 13.10 237,432 -0.22(-1.66%)
Oct 04, 2005 13.65 13.73 13.33 13.33 197,363 -0.30(-2.22%)
Oct 03, 2005 13.52 13.76 13.52 13.63 128,695 +0.17(+1.30%)
Sep 30, 2005 13.49 13.60 13.43 13.45 173,382 -0.04(-0.30%)
Sep 29, 2005 13.09 13.49 12.99 13.49 136,888 +0.48(+3.66%)
Sep 28, 2005 13.01 13.18 12.78 13.02 179,340 +0.01(+0.10%)
Sep 27, 2005 13.09 13.26 12.95 13.00 186,787 -0.09(-0.67%)
Sep 26, 2005 12.94 13.18 12.94 13.09 244,283 +0.26(+2.04%)
Sep 23, 2005 12.83 12.90 12.68 12.83 200,044 +0.11(+0.84%)
Sep 22, 2005 12.72 12.89 12.69 12.72 273,329 +0.07(+0.58%)
Sep 21, 2005 12.55 12.65 12.32 12.65 254,561 +0.22(+1.78%)
Sep 20, 2005 12.79 12.82 12.35 12.43 204,662 -0.30(-2.32%)
Sep 19, 2005 12.86 13.03 12.64 12.72 288,821 +0.23(+1.88%)
Sep 16, 2005 12.78 12.90 12.33 12.49 770,834 -0.23(-1.80%)
Sep 15, 2005 12.86 12.86 12.67 12.72 109,331 -0.03(-0.21%)
Sep 14, 2005 12.91 13.02 12.71 12.74 184,404 -0.07(-0.52%)
Sep 13, 2005 12.92 13.02 12.76 12.81 282,267 -0.08(-0.62%)
Sep 12, 2005 12.98 13.01 12.81 12.89 219,557 -0.09(-0.67%)
Sep 09, 2005 12.92 12.98 12.86 12.98 110,523 +0.13(+1.05%)
Sep 08, 2005 12.94 13.06 12.67 12.84 133,313 -0.13(-1.03%)
Sep 07, 2005 13.08 13.08 12.82 12.98 109,778 -0.10(-0.77%)
Sep 06, 2005 12.92 13.09 12.86 13.08 126,312 +0.28(+2.15%)
Sep 02, 2005 12.79 12.99 12.66 12.80 148,804 +0.01(+0.05%)
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.