Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.74 12.79 12.68 12.68 1,789,263 -0.05(-0.36%)
Nov 29, 2005 12.58 12.76 12.56 12.73 1,555,454 +0.15(+1.20%)
Nov 28, 2005 12.61 12.64 12.44 12.58 2,002,372 -0.07(-0.54%)
Nov 25, 2005 12.52 12.65 12.45 12.65 506,630 +0.20(+1.64%)
Nov 23, 2005 12.63 12.64 12.44 12.44 1,199,963 -0.22(-1.73%)
Nov 22, 2005 12.62 12.70 12.56 12.66 1,292,983 +0.06(+0.48%)
Nov 21, 2005 12.59 12.70 12.56 12.60 2,806,771 -0.02(-0.12%)
Nov 18, 2005 12.57 12.62 12.44 12.62 2,574,953 +0.11(+0.90%)
Nov 17, 2005 12.32 12.52 12.31 12.50 2,371,531 +0.18(+1.47%)
Nov 16, 2005 12.49 12.51 12.26 12.32 2,750,243 -0.17(-1.33%)
Nov 15, 2005 12.44 12.60 12.36 12.49 4,575,733 +0.05(+0.36%)
Nov 14, 2005 11.85 12.94 11.83 12.44 7,950,971 -1.50(-10.76%)
Nov 11, 2005 14.10 14.09 13.87 13.94 2,049,081 -0.15(-1.07%)
Nov 10, 2005 14.08 14.09 13.88 14.09 1,814,741 +0.06(+0.43%)
Nov 09, 2005 13.99 14.05 13.95 14.03 1,079,741 +0.05(+0.38%)
Nov 08, 2005 13.97 14.07 13.84 13.98 1,184,969 -0.08(-0.54%)
Nov 07, 2005 13.96 14.12 13.92 14.05 2,125,248 +0.10(+0.70%)
Nov 04, 2005 13.86 14.70 13.84 13.96 2,377,502 +0.21(+1.54%)
Nov 03, 2005 13.60 13.77 13.58 13.75 2,217,339 +0.14(+1.05%)
Nov 02, 2005 13.48 13.62 13.48 13.60 1,129,768 +0.12(+0.89%)
Nov 01, 2005 13.41 13.52 13.29 13.48 1,772,146 +0.07(+0.51%)
Oct 31, 2005 13.22 13.56 13.22 13.41 2,914,254 +0.23(+1.71%)
Oct 28, 2005 13.08 13.19 12.89 13.19 1,660,682 +0.22(+1.68%)
Oct 27, 2005 13.32 13.37 12.92 12.97 1,713,627 -0.42(-3.15%)
Oct 26, 2005 13.51 13.56 13.38 13.39 2,328,935 -0.11(-0.84%)
Oct 25, 2005 13.60 13.69 13.41 13.50 4,573,742 -0.09(-0.67%)
Oct 24, 2005 13.36 13.72 13.35 13.60 1,886,927 +0.24(+1.81%)
Oct 21, 2005 13.64 13.69 13.34 13.35 2,310,756 -0.28(-2.05%)
Oct 20, 2005 13.55 13.66 13.49 13.63 3,036,334 +0.03(+0.22%)
Oct 19, 2005 13.60 13.64 13.43 13.60 1,840,351 +0.05(+0.39%)
Oct 18, 2005 13.47 13.59 13.36 13.55 2,091,278 +0.08(+0.56%)
Oct 17, 2005 13.41 13.50 13.36 13.47 1,242,559 +0.00(+0.00%)
Oct 14, 2005 13.42 13.50 13.27 13.47 1,067,268 +0.06(+0.45%)
Oct 13, 2005 13.35 13.56 13.21 13.41 1,835,972 +0.02(+0.17%)
Oct 12, 2005 13.23 13.49 13.23 13.39 900,470 +0.05(+0.40%)
Oct 11, 2005 13.53 13.61 13.33 13.34 1,283,031 -0.23(-1.67%)
Oct 10, 2005 13.66 13.75 13.50 13.56 773,481 -0.08(-0.55%)
Oct 07, 2005 13.57 13.64 13.45 13.64 1,033,962 +0.08(+0.61%)
Oct 06, 2005 13.47 13.69 13.44 13.56 1,387,329 +0.13(+0.95%)
Oct 05, 2005 13.52 13.63 13.40 13.43 651,268 -0.17(-1.22%)
Oct 04, 2005 13.75 13.78 13.54 13.60 758,486 -0.14(-1.04%)
Oct 03, 2005 13.55 13.74 13.47 13.74 1,550,412 +0.14(+1.00%)
Sep 30, 2005 13.45 13.80 13.40 13.60 1,754,895 +0.16(+1.18%)
Sep 29, 2005 13.30 13.47 13.26 13.44 1,313,816 +0.18(+1.36%)
Sep 28, 2005 13.08 13.35 13.04 13.26 1,493,087 +0.18(+1.38%)
Sep 27, 2005 13.00 13.11 12.59 13.08 2,773,199 -0.12(-0.91%)
Sep 26, 2005 13.38 13.41 13.14 13.20 929,796 -0.12(-0.91%)
Sep 23, 2005 13.32 13.44 13.13 13.32 866,235 +0.19(+1.43%)
Sep 22, 2005 12.99 13.23 12.97 13.14 1,354,288 +0.13(+0.99%)
Sep 21, 2005 13.20 13.23 12.90 13.01 1,427,403 -0.23(-1.76%)
Sep 20, 2005 13.37 13.43 13.22 13.24 851,638 -0.13(-0.96%)
Sep 19, 2005 13.53 13.54 13.33 13.37 1,331,995 -0.20(-1.44%)
Sep 16, 2005 13.47 13.60 13.41 13.56 3,292,834 +0.21(+1.58%)
Sep 15, 2005 13.30 13.36 13.26 13.35 923,559 +0.05(+0.40%)
Sep 14, 2005 13.56 13.57 13.13 13.30 2,274,796 -0.30(-2.22%)
Sep 13, 2005 13.62 13.75 13.59 13.60 1,064,880 -0.10(-0.72%)
Sep 12, 2005 13.60 13.70 13.53 13.70 1,639,848 +0.11(+0.83%)
Sep 09, 2005 13.66 13.70 13.53 13.59 932,184 -0.09(-0.66%)
Sep 08, 2005 13.70 13.90 13.63 13.68 1,402,191 -0.06(-0.44%)
Sep 07, 2005 13.60 13.78 13.50 13.74 2,039,261 +0.05(+0.39%)
Sep 06, 2005 13.51 13.72 13.48 13.69 1,078,016 +0.20(+1.51%)
Sep 02, 2005 13.50 13.56 13.44 13.48 710,052 +0.05(+0.39%)
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.