Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.86 16.12 15.73 16.01 1,279,498 +0.05(+0.29%)
Nov 29, 2005 16.47 16.47 15.92 15.96 836,711 -0.37(-2.24%)
Nov 28, 2005 16.83 16.85 16.33 16.33 953,172 -0.40(-2.37%)
Nov 25, 2005 16.85 16.85 16.31 16.72 348,858 +0.04(+0.23%)
Nov 23, 2005 16.85 16.91 16.46 16.69 973,215 -0.17(-1.00%)
Nov 22, 2005 16.70 16.88 16.44 16.85 1,031,642 +0.03(+0.18%)
Nov 21, 2005 17.29 17.37 16.40 16.82 1,867,567 -0.82(-4.67%)
Nov 18, 2005 16.43 17.75 16.32 17.65 2,322,538 +1.60(+9.99%)
Nov 17, 2005 15.80 16.11 15.64 16.05 828,327 +0.23(+1.45%)
Nov 16, 2005 15.81 16.00 15.60 15.82 488,638 +0.01(+0.05%)
Nov 15, 2005 16.11 16.12 15.57 15.81 822,431 -0.49(-3.00%)
Nov 14, 2005 16.63 16.64 16.23 16.30 554,139 -0.12(-0.74%)
Nov 11, 2005 16.53 16.53 16.27 16.42 680,556 -0.11(-0.65%)
Nov 10, 2005 16.43 16.63 16.23 16.53 734,660 +0.02(+0.14%)
Nov 09, 2005 16.11 16.55 16.05 16.50 814,440 +0.47(+2.95%)
Nov 08, 2005 16.42 16.54 15.97 16.03 1,080,768 -0.57(-3.45%)
Nov 07, 2005 16.80 16.95 16.53 16.60 905,880 -0.04(-0.23%)
Nov 04, 2005 16.62 16.76 16.32 16.64 907,321 +0.10(+0.60%)
Nov 03, 2005 16.66 17.46 16.44 16.54 1,854,467 +0.67(+4.23%)
Nov 02, 2005 15.57 15.95 15.46 15.87 628,286 +0.35(+2.26%)
Nov 01, 2005 15.61 15.77 15.47 15.52 696,276 -0.29(-1.84%)
Oct 31, 2005 15.17 15.91 15.17 15.81 1,226,311 +0.79(+5.23%)
Oct 28, 2005 14.96 15.15 14.82 15.02 588,855 +0.21(+1.44%)
Oct 27, 2005 15.19 15.21 14.75 14.81 993,782 -0.43(-2.81%)
Oct 26, 2005 15.25 15.47 15.16 15.24 801,471 -0.01(-0.05%)
Oct 25, 2005 15.72 15.72 15.20 15.24 916,098 -0.47(-3.01%)
Oct 24, 2005 15.65 15.74 15.38 15.72 951,993 +0.34(+2.23%)
Oct 21, 2005 15.65 16.03 15.17 15.37 1,759,490 -0.15(-0.93%)
Oct 20, 2005 15.65 16.03 15.42 15.52 1,157,404 -0.11(-0.73%)
Oct 19, 2005 15.29 15.68 15.16 15.63 1,042,253 +0.25(+1.64%)
Oct 18, 2005 15.27 15.38 15.03 15.38 1,102,907 +0.05(+0.30%)
Oct 17, 2005 15.20 15.39 15.11 15.34 750,380 +0.11(+0.75%)
Oct 14, 2005 15.04 15.46 14.89 15.22 970,988 +0.29(+1.94%)
Oct 13, 2005 14.77 15.04 14.73 14.93 1,535,477 +0.02(+0.10%)
Oct 12, 2005 14.97 14.99 14.43 14.92 1,187,142 -0.10(-0.66%)
Oct 11, 2005 15.14 15.27 14.95 15.02 1,231,682 -0.13(-0.86%)
Oct 10, 2005 15.43 15.43 15.00 15.14 1,056,663 -0.28(-1.83%)
Oct 07, 2005 15.50 15.60 15.36 15.43 598,811 +0.12(+0.80%)
Oct 06, 2005 15.11 15.72 15.11 15.31 1,462,115 +0.16(+1.06%)
Oct 05, 2005 15.40 15.56 15.14 15.14 838,545 -0.25(-1.64%)
Oct 04, 2005 15.61 15.76 15.36 15.40 502,786 -0.18(-1.13%)
Oct 03, 2005 15.94 16.06 15.50 15.57 1,275,568 -0.37(-2.30%)
Sep 30, 2005 15.70 15.95 15.64 15.94 780,118 +0.15(+0.92%)
Sep 29, 2005 15.85 15.97 15.55 15.79 725,228 -0.21(-1.29%)
Sep 28, 2005 16.06 16.10 15.83 16.00 823,741 -0.10(-0.62%)
Sep 27, 2005 16.04 16.13 15.81 16.10 915,312 +0.06(+0.38%)
Sep 26, 2005 16.37 16.37 15.81 16.04 1,477,705 -0.14(-0.90%)
Sep 23, 2005 16.20 16.34 16.05 16.18 910,989 -0.06(-0.38%)
Sep 22, 2005 15.98 16.30 15.84 16.24 1,812,808 +0.25(+1.58%)
Sep 21, 2005 16.41 16.42 15.90 15.99 1,768,399 -0.48(-2.92%)
Sep 20, 2005 16.82 17.01 16.41 16.47 1,731,194 -0.40(-2.40%)
Sep 19, 2005 17.10 17.24 16.79 16.88 1,356,921 -0.31(-1.82%)
Sep 16, 2005 17.18 17.29 17.16 17.19 1,892,196 -0.02(-0.09%)
Sep 15, 2005 17.27 17.37 17.17 17.21 702,957 -0.03(-0.18%)
Sep 14, 2005 17.25 17.37 17.18 17.24 1,158,976 -0.03(-0.18%)
Sep 13, 2005 17.05 17.66 17.00 17.27 1,843,725 +0.01(+0.04%)
Sep 12, 2005 17.21 17.30 17.14 17.26 1,068,323 +0.02(+0.13%)
Sep 09, 2005 17.29 17.37 17.19 17.24 1,079,327 +0.01(+0.04%)
Sep 08, 2005 17.24 17.32 17.11 17.23 841,558 -0.21(-1.18%)
Sep 07, 2005 17.54 17.79 17.30 17.43 1,084,567 -0.09(-0.52%)
Sep 06, 2005 16.68 17.60 16.68 17.53 1,846,083 +0.78(+4.65%)
Sep 02, 2005 17.02 17.05 16.50 16.75 1,423,732 -0.21(-1.26%)
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.