Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.36 12.68 12.31 12.60 11,403,708 +0.27(+2.16%)
Oct 28, 2005 12.23 12.50 12.21 12.33 11,935,822 +0.19(+1.52%)
Oct 27, 2005 12.49 12.49 12.15 12.15 15,580,467 -0.33(-2.66%)
Oct 26, 2005 12.57 12.65 12.39 12.48 10,499,783 -0.11(-0.87%)
Oct 25, 2005 12.40 12.59 12.34 12.59 14,093,220 +0.19(+1.51%)
Oct 24, 2005 12.36 12.40 12.26 12.40 14,754,466 +0.07(+0.60%)
Oct 21, 2005 12.48 12.48 12.22 12.33 15,326,655 -0.01(-0.10%)
Oct 20, 2005 12.53 12.57 12.31 12.34 23,876,096 -0.18(-1.41%)
Oct 19, 2005 12.16 12.52 12.15 12.52 26,625,722 +0.31(+2.56%)
Oct 18, 2005 12.17 12.25 12.08 12.21 21,153,188 +0.07(+0.58%)
Oct 17, 2005 12.05 12.15 11.95 12.14 19,376,508 +0.12(+0.96%)
Oct 14, 2005 11.95 12.06 11.87 12.02 39,485,508 +0.00(+0.03%)
Oct 13, 2005 11.78 12.07 11.78 12.02 31,882,292 +0.14(+1.18%)
Oct 12, 2005 11.76 11.97 11.56 11.88 86,327,096 +0.87(+7.86%)
Oct 11, 2005 10.98 11.18 10.95 11.01 17,446,204 +0.00(+0.02%)
Oct 10, 2005 11.11 11.14 10.98 11.01 8,271,139 -0.05(-0.45%)
Oct 07, 2005 11.04 11.17 10.99 11.06 4,956,004 +0.02(+0.15%)
Oct 06, 2005 11.13 11.26 10.93 11.04 13,209,333 -0.10(-0.85%)
Oct 05, 2005 11.29 11.31 11.12 11.14 11,833,407 -0.15(-1.37%)
Oct 04, 2005 11.17 11.40 11.16 11.29 12,748,464 +0.13(+1.13%)
Oct 03, 2005 11.03 11.19 10.98 11.17 15,250,957 +0.19(+1.75%)
Sep 30, 2005 10.86 10.98 10.75 10.98 7,293,742 +0.05(+0.46%)
Sep 29, 2005 10.77 10.96 10.57 10.93 9,393,254 +0.15(+1.43%)
Sep 28, 2005 10.83 10.93 10.65 10.77 5,708,533 -0.05(-0.43%)
Sep 27, 2005 10.92 10.96 10.74 10.82 9,114,952 -0.05(-0.43%)
Sep 26, 2005 10.81 10.95 10.81 10.86 6,708,194 +0.10(+0.90%)
Sep 23, 2005 10.66 10.95 10.49 10.77 10,384,009 +0.05(+0.44%)
Sep 22, 2005 10.52 10.76 10.36 10.72 11,561,784 +0.16(+1.55%)
Sep 21, 2005 10.93 10.93 10.50 10.56 15,453,561 -0.40(-3.67%)
Sep 20, 2005 11.08 11.18 10.93 10.96 8,282,271 -0.12(-1.07%)
Sep 19, 2005 11.19 11.19 10.96 11.08 8,482,649 -0.07(-0.60%)
Sep 16, 2005 11.22 11.27 11.08 11.14 22,166,208 -0.08(-0.72%)
Sep 15, 2005 11.31 11.36 11.23 11.23 10,208,122 -0.10(-0.90%)
Sep 14, 2005 11.44 11.47 11.31 11.33 9,842,990 -0.03(-0.30%)
Sep 13, 2005 11.35 11.44 11.29 11.36 10,755,821 -0.04(-0.36%)
Sep 12, 2005 11.20 11.46 11.11 11.40 9,411,065 +0.17(+1.55%)
Sep 09, 2005 11.21 11.30 11.13 11.23 7,055,515 +0.02(+0.21%)
Sep 08, 2005 11.20 11.27 11.13 11.21 11,363,633 -0.04(-0.34%)
Sep 07, 2005 11.21 11.30 11.19 11.24 11,931,369 +0.04(+0.37%)
Sep 06, 2005 11.04 11.30 11.03 11.20 12,243,068 +0.14(+1.25%)
Sep 02, 2005 11.10 11.19 11.04 11.06 9,484,537 +0.05(+0.47%)
Sep 01, 2005 10.89 11.08 10.83 11.01 23,326,172 +0.13(+1.17%)
Aug 31, 2005 10.80 10.88 10.77 10.88 37,931,468 +0.09(+0.82%)
Aug 30, 2005 10.99 11.02 10.77 10.80 7,088,912 -0.20(-1.78%)
Aug 29, 2005 10.88 11.00 10.79 10.99 6,291,854 +0.13(+1.24%)
Aug 26, 2005 10.97 11.01 10.83 10.86 5,746,382 -0.14(-1.27%)
Aug 25, 2005 10.98 11.03 10.90 11.00 8,983,593 +0.09(+0.79%)
Aug 24, 2005 11.05 11.16 10.88 10.91 9,796,235 -0.14(-1.25%)
Aug 23, 2005 11.09 11.22 10.97 11.05 9,571,367 -0.06(-0.58%)
Aug 22, 2005 11.14 11.22 10.92 11.11 8,861,140 +0.04(+0.37%)
Aug 19, 2005 11.06 11.23 11.02 11.07 7,934,950 -0.04(-0.36%)
Aug 18, 2005 11.12 11.16 10.97 11.11 9,021,442 -0.03(-0.24%)
Aug 17, 2005 11.15 11.23 11.05 11.14 11,443,784 -0.06(-0.55%)
Aug 16, 2005 11.35 11.44 11.16 11.20 11,521,708 -0.24(-2.06%)
Aug 15, 2005 11.39 11.56 11.26 11.44 9,822,952 +0.01(+0.06%)
Aug 12, 2005 11.41 11.49 11.33 11.43 8,331,252 -0.01(-0.08%)
Aug 11, 2005 11.49 11.68 11.35 11.44 10,174,726 -0.07(-0.62%)
Aug 10, 2005 11.69 11.80 11.48 11.51 7,912,686 -0.10(-0.90%)
Aug 09, 2005 11.62 11.80 11.55 11.61 6,385,364 +0.03(+0.25%)
Aug 08, 2005 11.72 11.73 11.54 11.58 9,969,896 -0.08(-0.66%)
Aug 05, 2005 11.62 11.77 11.61 11.66 7,184,648 +0.00(+0.00%)
Aug 04, 2005 11.63 11.68 11.56 11.66 16,132,618 -0.01(-0.11%)
Aug 03, 2005 11.69 11.86 11.64 11.67 12,156,237 -0.09(-0.73%)
Aug 02, 2005 11.78 11.88 11.64 11.76 7,460,723 +0.01(+0.12%)
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.