Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.46 15.80 15.41 15.73 1,254,423 +0.07(+0.43%)
Dec 29, 2005 15.80 15.96 15.61 15.66 907,222 -0.07(-0.42%)
Dec 28, 2005 15.58 15.88 15.58 15.73 1,351,010 +0.21(+1.38%)
Dec 27, 2005 15.54 15.61 15.33 15.52 1,415,500 +0.11(+0.74%)
Dec 23, 2005 15.24 15.49 15.24 15.40 1,589,626 +0.19(+1.23%)
Dec 22, 2005 15.27 15.41 15.12 15.22 1,350,260 -0.10(-0.65%)
Dec 21, 2005 15.20 15.45 14.94 15.32 3,518,505 -0.03(-0.22%)
Dec 20, 2005 15.33 15.49 15.30 15.35 2,292,127 -0.05(-0.35%)
Dec 19, 2005 15.43 15.77 15.30 15.40 2,374,616 +0.07(+0.43%)
Dec 16, 2005 15.50 15.64 15.30 15.34 2,108,553 -0.21(-1.37%)
Dec 15, 2005 15.62 15.70 15.33 15.55 1,960,524 -0.23(-1.44%)
Dec 14, 2005 15.77 16.05 15.67 15.78 3,633,239 +0.18(+1.15%)
Dec 13, 2005 15.34 15.60 15.21 15.60 2,892,643 +0.69(+4.65%)
Dec 12, 2005 15.20 15.36 14.76 14.90 1,130,840 -0.18(-1.19%)
Dec 09, 2005 15.04 15.18 14.91 15.08 1,073,699 +0.15(+1.03%)
Dec 08, 2005 14.93 15.01 14.80 14.93 1,115,243 +0.03(+0.18%)
Dec 07, 2005 14.98 15.12 14.86 14.90 1,026,305 -0.03(-0.18%)
Dec 06, 2005 15.06 15.22 14.91 14.93 1,733,156 +0.06(+0.40%)
Dec 05, 2005 15.34 15.34 14.67 14.87 2,017,816 -0.24(-1.59%)
Dec 02, 2005 14.90 15.15 14.80 15.11 2,847,649 +0.21(+1.39%)
Dec 01, 2005 14.70 14.94 14.60 14.90 1,580,027 +0.35(+2.43%)
Nov 30, 2005 14.55 14.71 14.50 14.55 1,388,654 +0.04(+0.28%)
Nov 29, 2005 14.60 14.73 14.48 14.51 2,010,767 -0.09(-0.64%)
Nov 28, 2005 14.59 14.66 14.53 14.60 2,755,862 -0.14(-0.95%)
Nov 25, 2005 14.65 14.79 14.34 14.74 663,056 +0.07(+0.50%)
Nov 23, 2005 14.39 14.74 14.38 14.67 2,140,049 +0.15(+1.06%)
Nov 22, 2005 14.44 14.54 14.22 14.52 1,830,042 +0.07(+0.51%)
Nov 21, 2005 14.27 14.55 14.10 14.44 2,130,450 +0.07(+0.51%)
Nov 18, 2005 13.78 14.84 13.70 14.37 3,869,005 +0.59(+4.31%)
Nov 17, 2005 13.14 13.94 13.13 13.78 2,519,495 +0.66(+5.03%)
Nov 16, 2005 12.96 13.18 12.79 13.12 1,276,320 +0.15(+1.13%)
Nov 15, 2005 13.19 13.27 12.97 12.97 1,591,576 -0.28(-2.11%)
Nov 14, 2005 13.28 13.30 13.13 13.25 1,240,475 -0.11(-0.85%)
Nov 11, 2005 13.34 13.38 13.08 13.36 918,920 +0.03(+0.20%)
Nov 10, 2005 13.16 13.39 12.99 13.34 1,391,354 +0.17(+1.32%)
Nov 09, 2005 13.07 13.26 12.94 13.16 724,098 +0.03(+0.25%)
Nov 08, 2005 13.42 13.44 13.00 13.13 1,489,740 -0.37(-2.72%)
Nov 07, 2005 13.22 13.78 13.31 13.50 1,994,419 +0.27(+2.07%)
Nov 04, 2005 12.88 13.28 12.84 13.22 1,496,789 +0.40(+3.12%)
Nov 03, 2005 12.86 12.90 12.50 12.82 3,612,391 +0.02(+0.16%)
Nov 02, 2005 12.67 13.02 12.60 12.80 3,113,862 +0.13(+1.05%)
Nov 01, 2005 12.90 13.12 12.67 12.67 2,448,255 -0.29(-2.26%)
Oct 31, 2005 12.82 13.03 12.77 12.96 3,461,963 +0.17(+1.30%)
Oct 28, 2005 12.77 12.82 12.54 12.80 1,627,271 +0.06(+0.47%)
Oct 27, 2005 13.05 13.17 12.64 12.74 3,114,162 -0.38(-2.90%)
Oct 26, 2005 13.29 13.49 12.98 13.12 2,374,016 -0.22(-1.65%)
Oct 25, 2005 13.44 13.44 12.91 13.34 2,029,214 -0.08(-0.60%)
Oct 24, 2005 13.52 13.64 13.28 13.42 1,309,165 -0.01(-0.05%)
Oct 21, 2005 13.46 13.62 13.40 13.42 1,041,603 +0.01(+0.10%)
Oct 20, 2005 13.46 13.70 13.27 13.41 1,166,685 -0.03(-0.25%)
Oct 19, 2005 13.07 13.48 12.90 13.44 1,800,496 +0.25(+1.92%)
Oct 18, 2005 13.36 13.55 13.19 13.19 1,056,151 -0.17(-1.30%)
Oct 17, 2005 13.27 13.39 13.11 13.36 996,309 +0.10(+0.75%)
Oct 14, 2005 13.35 13.48 13.24 13.26 2,048,861 -0.07(-0.55%)
Oct 13, 2005 13.37 13.37 12.50 13.34 2,882,294 -0.13(-0.99%)
Oct 12, 2005 13.98 13.98 13.34 13.47 2,380,315 -0.65(-4.63%)
Oct 11, 2005 14.21 14.25 14.10 14.12 1,013,857 -0.13(-0.94%)
Oct 10, 2005 14.42 14.49 14.26 14.26 862,678 -0.21(-1.47%)
Oct 07, 2005 14.45 14.60 14.28 14.47 745,095 +0.07(+0.51%)
Oct 06, 2005 14.38 14.57 14.27 14.40 1,006,058 -0.03(-0.18%)
Oct 05, 2005 14.59 14.64 14.42 14.42 911,721 -0.25(-1.68%)
Oct 04, 2005 14.59 14.90 14.59 14.67 908,422 +0.04(+0.27%)
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.