Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.71 14.77 14.40 14.71 126,398 +0.13(+0.92%)
Nov 29, 2005 14.84 14.84 14.49 14.57 46,026 -0.13(-0.89%)
Nov 28, 2005 14.86 14.86 14.67 14.70 191,766 -0.09(-0.63%)
Nov 25, 2005 14.82 14.91 14.74 14.79 27,233 +0.03(+0.23%)
Nov 23, 2005 14.87 14.98 14.71 14.76 28,104 -0.11(-0.71%)
Nov 22, 2005 15.00 15.07 14.62 14.87 199,242 -0.23(-1.50%)
Nov 21, 2005 14.76 15.11 14.52 15.09 119,303 +0.23(+1.56%)
Nov 18, 2005 14.75 14.88 14.62 14.86 78,981 +0.27(+1.84%)
Nov 17, 2005 14.36 14.63 14.30 14.59 131,004 +0.29(+2.06%)
Nov 16, 2005 14.39 14.58 14.13 14.30 140,456 -0.09(-0.61%)
Nov 15, 2005 14.60 14.70 14.35 14.39 86,207 -0.13(-0.93%)
Nov 14, 2005 14.89 14.89 14.43 14.52 49,502 -0.34(-2.26%)
Nov 11, 2005 14.78 14.91 14.66 14.86 52,934 +0.03(+0.17%)
Nov 10, 2005 15.02 15.02 14.63 14.83 106,331 -0.08(-0.56%)
Nov 09, 2005 14.67 15.03 14.54 14.92 43,612 +0.28(+1.92%)
Nov 08, 2005 14.93 14.93 14.52 14.63 78,218 -0.35(-2.36%)
Nov 07, 2005 15.08 15.08 14.86 14.99 39,042 -0.00(-0.03%)
Nov 04, 2005 15.14 15.14 14.78 14.99 27,628 -0.05(-0.34%)
Nov 03, 2005 15.14 15.24 14.92 15.04 45,667 -0.05(-0.33%)
Nov 02, 2005 14.87 15.14 14.82 15.09 87,938 +0.29(+1.93%)
Nov 01, 2005 14.81 15.05 14.47 14.81 79,067 -0.10(-0.65%)
Oct 31, 2005 14.17 14.93 14.17 14.90 134,516 +0.61(+4.24%)
Oct 28, 2005 13.88 14.30 13.88 14.30 66,159 +0.41(+2.97%)
Oct 27, 2005 14.15 14.25 13.81 13.89 87,318 -0.31(-2.19%)
Oct 26, 2005 14.38 14.87 14.20 14.20 58,381 -0.33(-2.26%)
Oct 25, 2005 14.90 14.93 14.31 14.53 58,519 -0.37(-2.46%)
Oct 24, 2005 14.64 14.89 14.47 14.89 49,728 +0.33(+2.28%)
Oct 21, 2005 14.17 14.68 14.17 14.56 53,602 +0.29(+2.00%)
Oct 20, 2005 14.51 14.51 13.97 14.27 78,655 -0.27(-1.85%)
Oct 19, 2005 14.06 14.61 13.54 14.54 143,621 +0.61(+4.38%)
Oct 18, 2005 14.29 14.29 13.88 13.93 48,137 -0.36(-2.50%)
Oct 17, 2005 14.37 14.61 14.09 14.29 129,589 -0.12(-0.82%)
Oct 14, 2005 14.40 14.43 14.02 14.41 49,393 +0.22(+1.57%)
Oct 13, 2005 14.05 14.24 14.00 14.18 97,745 +0.01(+0.06%)
Oct 12, 2005 14.13 14.24 13.79 14.18 110,678 +0.01(+0.09%)
Oct 11, 2005 14.42 14.54 14.16 14.16 111,603 -0.32(-2.24%)
Oct 10, 2005 14.61 14.94 14.41 14.49 71,816 -0.13(-0.86%)
Oct 07, 2005 14.24 14.79 14.24 14.61 44,345 +0.23(+1.61%)
Oct 06, 2005 14.55 14.84 14.04 14.38 97,241 -0.16(-1.13%)
Oct 05, 2005 15.39 15.39 14.55 14.55 63,805 -0.76(-4.97%)
Oct 04, 2005 15.47 15.67 15.31 15.31 50,075 -0.13(-0.82%)
Oct 03, 2005 15.26 15.51 15.26 15.43 34,759 +0.08(+0.52%)
Sep 30, 2005 15.35 15.35 15.07 15.35 76,534 -0.03(-0.22%)
Sep 29, 2005 14.79 15.45 14.67 15.39 97,331 +0.59(+4.01%)
Sep 28, 2005 15.21 15.21 14.66 14.79 43,092 -0.38(-2.49%)
Sep 27, 2005 15.29 15.29 14.87 15.17 41,810 -0.11(-0.74%)
Sep 26, 2005 15.22 15.40 15.03 15.29 56,997 +0.03(+0.19%)
Sep 23, 2005 15.26 15.30 14.82 15.26 36,854 +0.35(+2.34%)
Sep 22, 2005 14.91 15.14 14.84 14.91 59,604 -0.05(-0.34%)
Sep 21, 2005 15.43 15.43 14.95 14.96 113,731 -0.36(-2.33%)
Sep 20, 2005 15.73 15.82 15.31 15.32 71,866 -0.45(-2.85%)
Sep 19, 2005 15.82 16.03 15.67 15.77 251,896 -0.11(-0.69%)
Sep 16, 2005 15.60 15.88 15.32 15.88 300,036 +0.40(+2.58%)
Sep 15, 2005 15.63 15.63 15.33 15.48 74,154 +0.01(+0.08%)
Sep 14, 2005 15.51 15.80 15.45 15.46 73,238 -0.05(-0.33%)
Sep 13, 2005 15.77 15.86 15.51 15.51 102,562 -0.36(-2.25%)
Sep 12, 2005 15.24 15.96 15.24 15.87 133,544 +0.28(+1.81%)
Sep 09, 2005 15.40 15.59 15.33 15.59 39,582 +0.18(+1.17%)
Sep 08, 2005 15.63 15.68 15.25 15.41 104,144 -0.32(-2.06%)
Sep 07, 2005 15.64 15.75 15.59 15.73 45,809 -0.04(-0.24%)
Sep 06, 2005 15.59 15.77 15.50 15.77 58,025 +0.26(+1.68%)
Sep 02, 2005 15.58 15.72 15.35 15.51 209,334 -0.19(-1.21%)
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.