Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.45 14.70 14.45 14.70 45,768 +0.10(+0.68%)
Dec 29, 2005 14.65 14.74 14.45 14.60 94,225 -0.15(-1.02%)
Dec 28, 2005 14.40 14.80 14.40 14.75 101,000 +0.01(+0.07%)
Dec 27, 2005 14.77 15.00 13.94 14.74 561,400 -0.21(-1.40%)
Dec 23, 2005 15.13 15.35 14.60 14.95 55,047 -0.33(-2.16%)
Dec 22, 2005 15.31 15.50 15.00 15.28 107,955 -0.19(-1.23%)
Dec 21, 2005 14.72 15.60 14.55 15.47 215,006 +0.54(+3.62%)
Dec 20, 2005 14.85 15.00 14.62 14.93 156,708 +0.00(+0.00%)
Dec 19, 2005 14.54 14.95 14.45 14.93 129,805 +0.12(+0.84%)
Dec 16, 2005 14.45 14.88 14.43 14.80 107,782 +0.32(+2.24%)
Dec 15, 2005 14.07 14.88 13.84 14.48 149,042 +0.23(+1.61%)
Dec 14, 2005 13.89 14.39 13.89 14.25 68,046 +0.31(+2.22%)
Dec 13, 2005 13.60 14.20 13.60 13.94 82,766 +0.27(+1.98%)
Dec 12, 2005 13.23 13.75 13.16 13.67 101,865 +0.32(+2.40%)
Dec 09, 2005 13.62 13.75 13.22 13.35 130,311 -0.40(-2.91%)
Dec 08, 2005 13.85 13.87 13.59 13.75 40,577 -0.06(-0.43%)
Dec 07, 2005 13.51 13.87 13.50 13.81 56,973 +0.14(+1.02%)
Dec 06, 2005 13.66 13.73 13.36 13.67 75,630 -0.01(-0.07%)
Dec 05, 2005 13.73 13.90 13.63 13.68 71,544 -0.21(-1.51%)
Dec 02, 2005 13.30 14.00 13.20 13.89 191,109 +0.54(+4.04%)
Dec 01, 2005 13.24 13.37 13.20 13.35 56,490 +0.10(+0.75%)
Nov 30, 2005 13.40 13.40 13.15 13.25 30,563 -0.18(-1.34%)
Nov 29, 2005 13.50 13.53 13.15 13.43 30,410 +0.03(+0.22%)
Nov 28, 2005 13.40 13.50 13.33 13.40 31,495 -0.05(-0.37%)
Nov 25, 2005 13.56 13.60 13.25 13.45 25,983 +0.01(+0.07%)
Nov 23, 2005 13.55 13.55 13.40 13.44 62,829 -0.16(-1.18%)
Nov 22, 2005 13.62 13.94 13.58 13.60 76,561 -0.12(-0.87%)
Nov 21, 2005 13.25 13.89 13.25 13.72 132,222 +0.47(+3.55%)
Nov 18, 2005 13.04 13.40 13.02 13.25 90,277 +0.18(+1.38%)
Nov 17, 2005 12.95 13.16 12.75 13.07 34,392 +0.05(+0.38%)
Nov 16, 2005 12.95 13.16 12.85 13.02 53,208 +0.00(+0.00%)
Nov 15, 2005 13.00 13.15 12.91 13.02 94,728 -0.14(-1.06%)
Nov 14, 2005 12.87 13.28 12.87 13.16 70,518 +0.23(+1.78%)
Nov 11, 2005 12.77 13.00 12.75 12.93 111,360 +0.04(+0.31%)
Nov 10, 2005 13.07 13.11 12.83 12.89 76,699 -0.16(-1.23%)
Nov 09, 2005 13.03 13.30 12.98 13.05 135,553 +0.00(+0.00%)
Nov 08, 2005 12.50 13.10 12.32 13.05 259,611 +0.92(+7.58%)
Nov 07, 2005 12.46 12.54 12.00 12.13 100,913 -0.36(-2.92%)
Nov 04, 2005 12.65 12.65 12.25 12.49 83,163 -0.17(-1.30%)
Nov 03, 2005 13.00 13.05 12.37 12.66 82,509 -0.31(-2.39%)
Nov 02, 2005 12.95 13.04 12.79 12.97 13,890 +0.09(+0.70%)
Nov 01, 2005 12.76 13.20 12.76 12.88 89,952 +0.03(+0.23%)
Oct 31, 2005 12.61 12.86 12.50 12.85 79,768 +0.28(+2.23%)
Oct 28, 2005 12.62 12.74 12.53 12.57 125,582 -0.05(-0.40%)
Oct 27, 2005 12.45 12.65 12.32 12.62 121,116 +0.12(+0.96%)
Oct 26, 2005 12.38 12.50 12.31 12.50 73,668 +0.13(+1.05%)
Oct 25, 2005 12.05 12.37 11.92 12.37 89,865 +0.16(+1.31%)
Oct 24, 2005 11.53 12.24 11.53 12.21 74,888 +0.71(+6.17%)
Oct 21, 2005 11.06 11.81 11.02 11.50 46,401 +0.44(+3.98%)
Oct 20, 2005 11.23 11.24 10.95 11.06 53,875 -0.02(-0.18%)
Oct 19, 2005 10.98 11.24 10.92 11.08 28,418 -0.18(-1.60%)
Oct 18, 2005 11.30 11.34 10.91 11.26 147,504 -0.04(-0.35%)
Oct 17, 2005 11.48 11.59 11.18 11.30 31,326 -0.20(-1.74%)
Oct 14, 2005 10.80 11.50 10.71 11.50 301,767 +0.83(+7.78%)
Oct 13, 2005 10.91 11.00 9.710 10.67 467,902 -0.16(-1.48%)
Oct 12, 2005 12.38 12.42 10.80 10.83 285,581 -1.62(-13.01%)
Oct 11, 2005 12.42 12.62 12.36 12.45 43,334 -0.05(-0.40%)
Oct 10, 2005 12.50 12.75 12.41 12.50 57,233 -0.10(-0.79%)
Oct 07, 2005 12.66 12.80 12.51 12.60 143,310 -0.10(-0.79%)
Oct 06, 2005 13.45 13.45 12.70 12.70 58,214 -0.17(-1.32%)
Oct 05, 2005 13.17 13.22 12.85 12.87 46,875 -0.33(-2.50%)
Oct 04, 2005 12.97 13.75 12.78 13.20 91,184 +0.14(+1.07%)
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.