Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.94 13.02 12.65 12.68 667,372 -0.34(-2.60%)
Nov 29, 2005 13.02 13.15 12.83 13.02 410,809 -0.03(-0.25%)
Nov 28, 2005 13.30 13.30 13.04 13.05 452,306 -0.09(-0.68%)
Nov 25, 2005 13.29 13.50 13.06 13.14 236,756 +0.07(+0.56%)
Nov 23, 2005 12.97 13.18 12.74 13.06 452,195 -0.14(-1.04%)
Nov 22, 2005 12.90 13.28 12.81 13.20 1,186,405 +0.59(+4.66%)
Nov 21, 2005 12.95 12.95 12.19 12.61 853,504 -0.07(-0.57%)
Nov 18, 2005 12.90 12.90 12.56 12.69 527,226 -0.03(-0.25%)
Nov 17, 2005 12.74 12.96 12.58 12.72 990,517 +0.25(+2.00%)
Nov 16, 2005 11.83 12.57 11.78 12.47 1,477,978 +0.91(+7.88%)
Nov 15, 2005 11.89 11.99 11.56 11.56 300,460 -0.29(-2.45%)
Nov 14, 2005 11.92 12.13 11.75 11.85 478,861 -0.17(-1.41%)
Nov 11, 2005 11.49 12.06 11.49 12.02 436,356 +0.50(+4.34%)
Nov 10, 2005 11.90 11.91 11.50 11.52 674,424 -0.17(-1.45%)
Nov 09, 2005 11.27 11.71 11.21 11.69 633,744 +0.53(+4.77%)
Nov 08, 2005 11.02 11.37 11.02 11.15 477,492 +0.09(+0.80%)
Nov 07, 2005 11.05 11.17 10.92 11.07 424,581 -0.01(-0.07%)
Nov 04, 2005 11.16 11.26 10.86 11.07 447,791 +0.04(+0.37%)
Nov 03, 2005 11.21 11.24 10.90 11.03 472,029 -0.06(-0.58%)
Nov 02, 2005 10.86 11.23 10.80 11.10 993,984 +0.31(+2.84%)
Nov 01, 2005 10.81 10.86 10.72 10.79 2,528,737 -0.19(-1.69%)
Oct 31, 2005 11.56 11.65 10.95 10.98 616,626 -0.41(-3.61%)
Oct 28, 2005 11.40 11.69 11.25 11.39 387,314 -0.02(-0.14%)
Oct 27, 2005 11.69 11.70 11.38 11.40 276,844 +0.00(+0.00%)
Oct 26, 2005 11.89 12.15 11.36 11.40 650,734 -0.56(-4.65%)
Oct 25, 2005 12.09 12.19 11.95 11.96 413,614 +0.06(+0.47%)
Oct 24, 2005 11.55 11.95 11.54 11.90 284,066 +0.17(+1.44%)
Oct 21, 2005 11.16 11.82 11.16 11.73 564,398 +0.57(+5.13%)
Oct 20, 2005 11.60 11.87 11.07 11.16 754,915 -0.48(-4.15%)
Oct 19, 2005 11.63 11.69 11.49 11.65 404,362 -0.27(-2.23%)
Oct 18, 2005 12.12 12.22 11.83 11.91 546,472 -0.35(-2.83%)
Oct 17, 2005 12.22 12.33 12.02 12.26 411,796 +0.32(+2.70%)
Oct 14, 2005 11.81 12.11 11.69 11.94 377,047 -0.03(-0.27%)
Oct 13, 2005 11.87 12.01 11.49 11.97 581,605 +0.09(+0.75%)
Oct 12, 2005 12.11 12.28 11.69 11.88 600,692 -0.15(-1.21%)
Oct 11, 2005 12.29 12.35 11.95 12.03 441,109 -0.31(-2.48%)
Oct 10, 2005 12.38 12.48 12.08 12.33 354,602 +0.10(+0.86%)
Oct 07, 2005 12.26 12.38 11.97 12.23 770,015 -0.04(-0.33%)
Oct 06, 2005 11.96 12.44 11.93 12.27 728,949 +0.39(+3.33%)
Oct 05, 2005 12.14 12.28 11.87 11.87 699,208 -0.39(-3.22%)
Oct 04, 2005 12.73 12.86 12.17 12.27 438,808 -0.39(-3.12%)
Oct 03, 2005 12.67 12.79 12.45 12.66 484,007 -0.01(-0.06%)
Sep 30, 2005 13.14 13.16 12.59 12.67 816,421 -0.34(-2.60%)
Sep 29, 2005 13.18 13.42 12.96 13.01 804,135 -0.13(-0.98%)
Sep 28, 2005 12.77 13.26 12.53 13.14 799,528 +0.54(+4.29%)
Sep 27, 2005 13.02 13.03 12.59 12.60 959,116 -0.54(-4.11%)
Sep 26, 2005 12.81 13.46 12.52 13.14 900,308 +0.21(+1.62%)
Sep 23, 2005 12.93 13.03 12.61 12.93 815,247 +0.06(+0.50%)
Sep 22, 2005 12.86 12.96 12.45 12.86 1,050,832 +0.08(+0.63%)
Sep 21, 2005 12.33 12.86 12.33 12.78 723,401 +0.54(+4.41%)
Sep 20, 2005 12.61 12.69 12.15 12.24 803,578 -0.19(-1.49%)
Sep 19, 2005 12.53 12.82 12.14 12.43 1,594,832 -0.01(-0.07%)
Sep 16, 2005 12.00 12.44 11.97 12.44 1,470,649 +0.50(+4.19%)
Sep 15, 2005 11.90 12.07 11.73 11.94 698,683 +0.15(+1.30%)
Sep 14, 2005 11.56 11.87 11.46 11.78 564,783 +0.43(+3.76%)
Sep 13, 2005 11.58 11.59 11.33 11.36 373,448 -0.25(-2.15%)
Sep 12, 2005 11.57 11.63 11.35 11.61 472,150 +0.26(+2.27%)
Sep 09, 2005 11.12 11.61 11.12 11.35 621,997 +0.12(+1.08%)
Sep 08, 2005 11.28 11.35 11.07 11.23 390,603 +0.19(+1.68%)
Sep 07, 2005 10.96 11.11 10.96 11.04 219,230 +0.10(+0.88%)
Sep 06, 2005 11.29 11.43 10.90 10.95 802,007 -0.32(-2.86%)
Sep 02, 2005 11.40 11.53 11.21 11.27 343,828 -0.07(-0.64%)
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.