Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.75 11.80 11.65 11.71 568,380 +0.01(+0.09%)
Oct 28, 2005 11.91 12.00 11.25 11.70 1,266,034 -0.22(-1.85%)
Oct 27, 2005 12.74 12.74 11.90 11.92 1,218,551 -0.77(-6.07%)
Oct 26, 2005 12.46 12.82 12.46 12.69 426,485 +0.17(+1.36%)
Oct 25, 2005 12.70 12.73 12.30 12.52 215,544 -0.22(-1.73%)
Oct 24, 2005 12.50 12.74 12.28 12.74 320,826 +0.26(+2.08%)
Oct 21, 2005 12.51 12.72 12.40 12.48 491,959 +0.00(+0.00%)
Oct 20, 2005 12.72 12.72 12.36 12.48 682,444 -0.17(-1.34%)
Oct 19, 2005 13.00 13.00 12.48 12.65 1,191,670 -0.42(-3.21%)
Oct 18, 2005 13.16 13.26 12.86 13.07 222,813 -0.13(-0.98%)
Oct 17, 2005 13.38 13.50 13.00 13.20 272,101 -0.11(-0.83%)
Oct 14, 2005 13.35 13.38 12.95 13.31 453,402 +0.08(+0.60%)
Oct 13, 2005 12.69 13.35 12.65 13.23 524,882 +0.51(+4.01%)
Oct 12, 2005 12.69 12.81 12.29 12.72 442,686 +0.00(+0.00%)
Oct 11, 2005 13.02 13.16 12.60 12.72 538,387 -0.17(-1.32%)
Oct 10, 2005 13.27 13.27 12.89 12.89 286,776 -0.28(-2.13%)
Oct 07, 2005 13.08 13.43 13.04 13.17 386,843 +0.22(+1.70%)
Oct 06, 2005 13.12 13.15 12.81 12.95 644,561 -0.08(-0.61%)
Oct 05, 2005 13.51 13.53 13.03 13.03 299,719 -0.42(-3.12%)
Oct 04, 2005 13.57 13.83 13.38 13.45 382,631 -0.15(-1.10%)
Oct 03, 2005 13.25 13.77 13.25 13.60 289,617 +0.27(+2.03%)
Sep 30, 2005 13.37 13.46 13.06 13.33 389,369 -0.07(-0.52%)
Sep 29, 2005 13.10 13.48 13.00 13.40 252,003 +0.29(+2.21%)
Sep 28, 2005 13.22 13.26 12.90 13.11 376,517 -0.14(-1.06%)
Sep 27, 2005 13.45 13.45 13.00 13.25 505,278 -0.13(-0.97%)
Sep 26, 2005 13.41 13.55 13.27 13.38 439,670 +0.13(+0.98%)
Sep 23, 2005 13.25 13.33 12.93 13.25 333,387 +0.19(+1.45%)
Sep 22, 2005 13.06 13.22 12.79 13.06 507,870 +0.06(+0.46%)
Sep 21, 2005 13.33 13.36 12.98 13.00 420,843 -0.38(-2.84%)
Sep 20, 2005 13.70 13.87 13.25 13.38 597,501 -0.27(-1.98%)
Sep 19, 2005 13.76 13.80 13.51 13.65 431,499 -0.11(-0.80%)
Sep 16, 2005 13.45 13.76 13.29 13.76 641,428 +0.40(+2.99%)
Sep 15, 2005 13.55 13.55 13.24 13.36 267,058 -0.12(-0.89%)
Sep 14, 2005 13.74 14.00 13.36 13.48 382,000 -0.39(-2.81%)
Sep 13, 2005 14.05 14.06 13.74 13.87 721,227 -0.68(-4.67%)
Sep 12, 2005 14.55 14.63 14.40 14.55 190,404 +0.00(+0.00%)
Sep 09, 2005 14.50 14.58 14.36 14.55 240,221 +0.10(+0.69%)
Sep 08, 2005 14.27 14.46 14.14 14.45 492,927 +0.14(+0.98%)
Sep 07, 2005 14.49 14.70 14.17 14.31 328,263 -0.26(-1.78%)
Sep 06, 2005 13.92 14.57 13.90 14.57 439,328 +0.63(+4.52%)
Sep 02, 2005 14.05 14.11 13.82 13.94 204,051 -0.04(-0.29%)
Sep 01, 2005 14.24 14.24 13.75 13.98 456,348 -0.22(-1.55%)
Aug 31, 2005 13.86 14.20 13.73 14.20 381,996 +0.34(+2.45%)
Aug 30, 2005 14.18 14.23 13.81 13.86 401,533 -0.39(-2.74%)
Aug 29, 2005 13.80 14.25 13.72 14.25 374,941 +0.47(+3.41%)
Aug 26, 2005 14.39 14.39 13.78 13.78 551,775 -0.59(-4.11%)
Aug 25, 2005 14.41 14.47 14.25 14.37 297,527 +0.02(+0.14%)
Aug 24, 2005 14.46 14.81 14.25 14.35 286,997 -0.05(-0.35%)
Aug 23, 2005 14.59 14.59 14.25 14.40 260,927 -0.15(-1.03%)
Aug 22, 2005 15.06 15.07 14.45 14.55 598,317 -0.39(-2.61%)
Aug 19, 2005 14.96 15.05 14.86 14.94 274,081 +0.02(+0.13%)
Aug 18, 2005 14.89 15.06 14.82 14.92 251,482 -0.08(-0.53%)
Aug 17, 2005 14.73 15.21 14.73 15.00 346,287 +0.31(+2.11%)
Aug 16, 2005 15.05 15.05 14.57 14.69 392,079 -0.36(-2.39%)
Aug 15, 2005 15.01 15.23 14.70 15.05 379,524 +0.09(+0.60%)
Aug 12, 2005 15.39 15.50 14.78 14.96 425,439 -0.50(-3.23%)
Aug 11, 2005 15.12 15.52 15.11 15.46 239,636 +0.32(+2.11%)
Aug 10, 2005 15.33 15.65 14.98 15.14 341,492 -0.26(-1.69%)
Aug 09, 2005 15.28 15.45 15.24 15.40 255,881 +0.13(+0.85%)
Aug 08, 2005 15.66 15.78 15.27 15.27 426,280 -0.38(-2.43%)
Aug 05, 2005 15.54 15.72 15.31 15.65 293,869 +0.03(+0.19%)
Aug 04, 2005 16.11 16.14 15.49 15.62 507,826 -0.61(-3.76%)
Aug 03, 2005 16.27 16.38 16.13 16.23 669,573 -0.06(-0.37%)
Aug 02, 2005 16.17 16.37 15.94 16.29 871,901 -0.31(-1.87%)
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.