Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.94 14.00 13.78 13.88 7,012,414 -0.17(-1.21%)
Dec 29, 2005 14.23 14.29 14.01 14.05 5,439,523 -0.15(-1.04%)
Dec 28, 2005 14.26 14.33 14.02 14.19 7,405,141 +0.07(+0.50%)
Dec 27, 2005 14.23 14.49 14.08 14.12 8,372,649 -0.08(-0.60%)
Dec 23, 2005 14.06 14.24 14.02 14.21 7,344,220 +0.26(+1.87%)
Dec 22, 2005 14.01 14.13 13.92 13.95 8,104,031 +0.03(+0.20%)
Dec 21, 2005 13.98 14.00 13.69 13.92 14,042,397 -0.08(-0.56%)
Dec 20, 2005 14.09 14.15 13.82 14.00 16,073,186 -0.16(-1.10%)
Dec 19, 2005 14.79 14.82 14.05 14.15 17,959,890 -0.66(-4.48%)
Dec 16, 2005 14.90 15.03 14.82 14.82 19,631,956 -0.08(-0.57%)
Dec 15, 2005 15.08 15.14 14.83 14.90 12,281,076 -0.11(-0.75%)
Dec 14, 2005 15.26 15.26 15.00 15.01 16,685,370 +0.03(+0.19%)
Dec 13, 2005 15.07 15.14 14.89 14.98 12,044,477 -0.11(-0.75%)
Dec 12, 2005 14.94 15.13 14.83 15.10 8,419,261 +0.16(+1.09%)
Dec 09, 2005 14.89 15.07 14.84 14.94 6,930,950 +0.03(+0.19%)
Dec 08, 2005 14.86 15.10 14.77 14.91 8,592,106 +0.12(+0.81%)
Dec 07, 2005 14.92 15.03 14.72 14.79 9,792,530 -0.22(-1.46%)
Dec 06, 2005 15.03 15.21 14.86 15.01 10,671,774 -0.01(-0.05%)
Dec 05, 2005 14.65 15.08 14.62 15.01 15,205,843 +0.30(+2.01%)
Dec 02, 2005 14.43 14.81 14.43 14.72 13,048,820 +0.32(+2.26%)
Dec 01, 2005 14.33 14.50 14.33 14.39 15,231,204 +0.10(+0.69%)
Nov 30, 2005 14.40 14.47 14.24 14.29 15,093,919 -0.04(-0.25%)
Nov 29, 2005 14.60 14.60 14.33 14.33 9,130,052 -0.05(-0.34%)
Nov 28, 2005 14.74 14.79 14.30 14.38 11,335,953 -0.40(-2.68%)
Nov 25, 2005 14.86 14.86 14.71 14.77 2,722,311 -0.06(-0.43%)
Nov 23, 2005 14.72 14.91 14.63 14.84 8,715,223 +0.00(+0.00%)
Nov 22, 2005 14.73 14.86 14.50 14.84 8,898,269 +0.08(+0.57%)
Nov 21, 2005 14.47 14.79 14.30 14.75 8,920,796 -0.04(-0.24%)
Nov 18, 2005 14.81 14.82 14.58 14.79 13,958,666 +0.07(+0.48%)
Nov 17, 2005 14.47 14.73 14.39 14.72 16,505,866 +0.32(+2.26%)
Nov 16, 2005 14.16 14.41 14.14 14.39 10,326,934 +0.23(+1.65%)
Nov 15, 2005 14.13 14.22 13.81 14.16 10,466,060 +0.01(+0.05%)
Nov 14, 2005 13.90 14.24 13.90 14.15 9,695,340 -0.04(-0.30%)
Nov 11, 2005 13.90 14.22 13.83 14.19 11,067,618 +0.30(+2.13%)
Nov 10, 2005 13.69 13.93 13.47 13.90 12,132,316 +0.08(+0.61%)
Nov 09, 2005 13.62 13.83 13.50 13.81 12,481,973 +0.20(+1.45%)
Nov 08, 2005 13.94 13.95 13.52 13.62 15,168,724 -0.47(-3.31%)
Nov 07, 2005 14.32 14.44 14.01 14.08 8,541,386 -0.24(-1.68%)
Nov 04, 2005 14.65 14.65 14.23 14.32 8,817,230 -0.13(-0.88%)
Nov 03, 2005 14.38 14.79 14.36 14.45 13,959,658 +0.06(+0.44%)
Nov 02, 2005 13.94 14.53 13.90 14.38 12,093,213 +0.31(+2.21%)
Nov 01, 2005 13.98 14.19 13.98 14.07 12,116,590 -0.11(-0.75%)
Oct 31, 2005 13.54 14.25 13.48 14.18 17,885,652 +0.74(+5.51%)
Oct 28, 2005 13.41 13.50 13.28 13.44 12,539,069 +0.00(+0.00%)
Oct 27, 2005 13.06 13.58 12.92 13.44 27,479,552 +0.76(+6.01%)
Oct 26, 2005 13.16 13.17 12.55 12.68 16,880,034 -0.42(-3.18%)
Oct 25, 2005 13.21 13.33 12.99 13.09 11,625,681 -0.14(-1.07%)
Oct 24, 2005 13.22 13.31 13.09 13.23 10,315,033 +0.13(+1.02%)
Oct 21, 2005 13.02 13.34 12.95 13.10 10,902,990 +0.22(+1.70%)
Oct 20, 2005 13.02 13.28 12.78 12.88 13,035,645 -0.09(-0.71%)
Oct 19, 2005 12.60 12.97 12.56 12.97 10,433,758 +0.20(+1.55%)
Oct 18, 2005 12.80 12.97 12.73 12.78 11,600,888 -0.01(-0.06%)
Oct 17, 2005 12.78 12.89 12.59 12.78 10,574,867 -0.04(-0.33%)
Oct 14, 2005 12.71 13.21 12.71 12.82 20,170,750 +0.33(+2.66%)
Oct 13, 2005 12.25 12.66 12.21 12.49 13,062,846 +0.11(+0.91%)
Oct 12, 2005 12.19 12.49 12.05 12.38 17,256,892 -0.18(-1.41%)
Oct 11, 2005 12.95 12.95 11.72 12.56 48,724,492 -0.32(-2.52%)
Oct 10, 2005 13.08 13.27 12.84 12.88 9,248,918 -0.20(-1.56%)
Oct 07, 2005 13.11 13.34 13.06 13.09 9,474,183 -0.04(-0.32%)
Oct 06, 2005 13.30 13.58 12.97 13.13 18,590,210 +0.06(+0.43%)
Oct 05, 2005 13.43 13.52 13.00 13.07 15,063,034 -0.52(-3.79%)
Oct 04, 2005 13.66 14.04 13.59 13.59 15,874,839 -0.12(-0.88%)
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.