Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.82 16.23 15.82 16.14 72,916 +0.32(+2.02%)
Dec 29, 2005 15.84 16.18 15.45 15.82 98,440 -0.02(-0.13%)
Dec 28, 2005 15.61 16.00 15.40 15.84 78,600 +0.15(+0.96%)
Dec 27, 2005 16.05 16.24 15.63 15.69 77,100 -0.36(-2.24%)
Dec 23, 2005 15.59 16.22 15.50 16.05 181,176 +0.39(+2.49%)
Dec 22, 2005 16.90 17.03 15.34 15.66 437,397 -1.33(-7.83%)
Dec 21, 2005 17.40 17.52 16.71 16.99 194,669 -0.41(-2.36%)
Dec 20, 2005 17.82 17.82 17.36 17.40 86,629 -0.38(-2.14%)
Dec 19, 2005 17.72 17.88 17.41 17.78 110,937 +0.01(+0.06%)
Dec 16, 2005 17.41 17.93 17.29 17.77 101,148 +0.29(+1.66%)
Dec 15, 2005 17.90 18.21 17.43 17.48 69,701 -0.27(-1.52%)
Dec 14, 2005 17.51 18.29 17.51 17.75 160,517 -0.34(-1.88%)
Dec 13, 2005 17.37 18.72 17.36 18.09 257,549 +0.59(+3.37%)
Dec 12, 2005 17.46 17.68 17.29 17.50 65,640 +0.00(+0.00%)
Dec 09, 2005 17.75 17.75 17.35 17.50 52,684 -0.15(-0.85%)
Dec 08, 2005 17.33 17.78 17.31 17.65 128,025 +0.41(+2.38%)
Dec 07, 2005 17.15 17.33 17.11 17.24 114,019 +0.11(+0.64%)
Dec 06, 2005 17.40 17.66 17.09 17.13 118,451 -0.30(-1.72%)
Dec 05, 2005 17.25 17.58 16.85 17.43 155,043 +0.37(+2.17%)
Dec 02, 2005 16.35 17.21 16.35 17.06 165,281 +0.69(+4.22%)
Dec 01, 2005 16.43 16.56 16.30 16.37 172,589 -0.17(-1.03%)
Nov 30, 2005 16.95 17.03 16.36 16.54 208,102 -0.39(-2.30%)
Nov 29, 2005 16.78 17.46 16.78 16.93 214,885 -0.09(-0.53%)
Nov 28, 2005 17.53 17.74 16.84 17.02 181,189 -0.74(-4.17%)
Nov 25, 2005 17.47 17.76 17.00 17.76 89,558 +0.25(+1.43%)
Nov 23, 2005 17.25 17.93 16.80 17.51 275,949 -0.26(-1.46%)
Nov 22, 2005 17.00 18.00 16.99 17.77 315,335 +0.55(+3.19%)
Nov 21, 2005 17.10 17.30 17.00 17.22 175,402 -0.01(-0.06%)
Nov 18, 2005 17.39 17.45 16.83 17.23 154,558 -0.16(-0.92%)
Nov 17, 2005 16.75 17.59 16.72 17.39 242,429 +0.77(+4.63%)
Nov 16, 2005 16.74 16.80 16.48 16.62 119,847 -0.04(-0.24%)
Nov 15, 2005 16.14 16.80 16.14 16.66 141,999 +0.25(+1.52%)
Nov 14, 2005 16.80 16.85 15.82 16.41 330,098 -0.39(-2.32%)
Nov 11, 2005 17.02 17.04 16.71 16.80 132,415 -0.13(-0.77%)
Nov 10, 2005 16.78 17.00 16.70 16.93 87,416 +0.08(+0.47%)
Nov 09, 2005 17.00 17.08 16.78 16.85 126,934 -0.20(-1.17%)
Nov 08, 2005 17.10 17.19 16.76 17.05 300,489 -0.01(-0.06%)
Nov 07, 2005 17.37 17.37 16.50 17.06 366,627 -0.25(-1.44%)
Nov 04, 2005 16.81 17.84 16.51 17.31 461,802 +0.66(+3.96%)
Nov 03, 2005 17.00 17.06 16.58 16.65 253,391 -0.35(-2.06%)
Nov 02, 2005 16.36 17.22 16.20 17.00 341,633 +0.64(+3.91%)
Nov 01, 2005 16.49 16.64 15.97 16.36 265,196 -0.03(-0.18%)
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%)
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.