Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.59 16.59 15.32 16.39 289,852 +0.92(+5.95%)
Oct 28, 2005 15.60 15.65 15.22 15.47 176,604 -0.02(-0.13%)
Oct 27, 2005 15.36 15.89 15.00 15.49 322,537 +0.39(+2.58%)
Oct 26, 2005 14.44 15.49 14.41 15.10 336,557 +0.66(+4.57%)
Oct 25, 2005 14.80 14.85 14.16 14.44 239,859 -0.36(-2.43%)
Oct 24, 2005 14.35 14.80 14.34 14.80 253,275 +0.51(+3.57%)
Oct 21, 2005 13.75 14.42 13.69 14.29 290,090 +0.55(+4.00%)
Oct 20, 2005 13.16 14.26 13.04 13.74 443,139 +0.22(+1.63%)
Oct 19, 2005 12.44 13.55 12.44 13.52 367,402 +1.22(+9.92%)
Oct 18, 2005 12.07 12.38 12.04 12.30 87,618 +0.27(+2.24%)
Oct 17, 2005 12.06 12.15 11.89 12.03 72,300 +0.06(+0.50%)
Oct 14, 2005 11.56 12.07 11.56 11.97 56,760 +0.34(+2.92%)
Oct 13, 2005 11.60 11.75 11.30 11.63 110,865 +0.05(+0.43%)
Oct 12, 2005 12.00 12.30 11.53 11.58 152,128 -0.48(-3.98%)
Oct 11, 2005 12.30 12.30 11.92 12.06 100,486 -0.17(-1.39%)
Oct 10, 2005 12.26 12.31 12.10 12.23 52,093 +0.12(+0.99%)
Oct 07, 2005 12.15 12.20 12.03 12.11 68,608 +0.02(+0.17%)
Oct 06, 2005 12.05 12.11 11.87 12.09 77,370 +0.09(+0.75%)
Oct 05, 2005 12.10 12.25 11.95 12.00 68,882 +0.01(+0.08%)
Oct 04, 2005 12.00 12.25 11.91 11.99 117,069 -0.06(-0.50%)
Oct 03, 2005 12.17 12.17 11.90 12.05 111,331 -0.12(-0.99%)
Sep 30, 2005 12.00 12.33 11.55 12.17 132,935 +0.11(+0.91%)
Sep 29, 2005 12.73 12.81 11.90 12.06 186,191 -0.60(-4.77%)
Sep 28, 2005 12.70 12.85 12.59 12.66 110,401 +0.05(+0.43%)
Sep 27, 2005 12.50 12.66 12.21 12.61 108,106 +0.17(+1.37%)
Sep 26, 2005 12.79 13.46 12.32 12.44 385,300 -0.35(-2.74%)
Sep 23, 2005 12.79 12.79 11.84 12.79 378,900 +0.90(+7.57%)
Sep 22, 2005 11.89 12.00 11.31 11.89 122,687 -0.08(-0.67%)
Sep 21, 2005 12.19 12.19 11.77 11.97 117,878 -0.03(-0.25%)
Sep 20, 2005 11.81 12.20 11.81 12.00 179,616 +0.20(+1.69%)
Sep 19, 2005 11.20 12.25 11.19 11.80 506,343 +0.78(+7.08%)
Sep 16, 2005 10.93 11.12 10.86 11.02 73,555 +0.12(+1.10%)
Sep 15, 2005 10.92 10.94 10.80 10.90 40,588 -0.05(-0.46%)
Sep 14, 2005 10.80 10.95 10.80 10.95 151,100 +0.15(+1.39%)
Sep 13, 2005 10.80 10.93 10.72 10.80 153,017 +0.03(+0.28%)
Sep 12, 2005 11.05 11.05 10.70 10.77 160,525 -0.27(-2.45%)
Sep 09, 2005 10.50 11.05 10.50 11.04 156,975 +0.44(+4.15%)
Sep 08, 2005 10.45 10.63 10.45 10.60 113,984 -0.03(-0.28%)
Sep 07, 2005 10.50 10.71 10.47 10.63 141,921 +0.00(+0.00%)
Sep 06, 2005 10.72 10.72 10.51 10.63 58,045 -0.06(-0.56%)
Sep 02, 2005 10.52 10.69 10.50 10.69 276,005 +0.28(+2.69%)
Sep 01, 2005 10.51 10.54 10.29 10.41 97,656 -0.18(-1.70%)
Aug 31, 2005 10.67 10.80 10.54 10.59 77,963 -0.12(-1.12%)
Aug 30, 2005 10.73 10.90 10.67 10.71 157,333 -0.17(-1.56%)
Aug 29, 2005 10.98 10.98 10.72 10.88 179,551 +0.01(+0.09%)
Aug 26, 2005 10.86 11.00 10.80 10.87 96,380 -0.09(-0.82%)
Aug 25, 2005 10.89 11.00 10.81 10.96 63,077 +0.04(+0.37%)
Aug 24, 2005 11.05 11.06 10.80 10.92 116,198 -0.16(-1.44%)
Aug 23, 2005 10.85 11.09 10.70 11.08 116,533 +0.23(+2.12%)
Aug 22, 2005 10.92 11.00 10.83 10.85 64,704 -0.09(-0.82%)
Aug 19, 2005 10.80 11.02 10.77 10.94 207,446 +0.17(+1.58%)
Aug 18, 2005 10.55 10.77 10.55 10.77 88,997 +0.16(+1.51%)
Aug 17, 2005 10.29 10.72 10.08 10.61 192,361 +0.41(+4.02%)
Aug 16, 2005 10.12 10.34 10.04 10.20 175,855 +0.11(+1.09%)
Aug 15, 2005 10.25 10.34 10.02 10.09 259,787 -0.29(-2.79%)
Aug 12, 2005 10.10 10.40 10.04 10.38 109,158 +0.28(+2.77%)
Aug 11, 2005 10.77 10.95 9.910 10.10 409,574 -0.74(-6.83%)
Aug 10, 2005 11.05 11.19 10.80 10.84 195,075 -0.35(-3.13%)
Aug 09, 2005 11.10 11.20 11.10 11.19 75,415 +0.04(+0.36%)
Aug 08, 2005 11.00 11.16 10.90 11.15 110,840 +0.25(+2.29%)
Aug 05, 2005 10.80 10.99 10.80 10.90 39,739 -0.03(-0.27%)
Aug 04, 2005 11.05 11.20 10.71 10.93 136,754 -0.20(-1.80%)
Aug 03, 2005 11.15 11.17 11.00 11.13 39,026 -0.02(-0.18%)
Aug 02, 2005 11.17 11.39 10.99 11.15 180,154 +0.00(+0.00%)
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.