Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.14 14.28 14.12 14.21 559,942 +0.22(+1.54%)
Oct 28, 2005 13.92 14.01 13.81 13.99 666,937 +0.06(+0.41%)
Oct 27, 2005 14.09 14.17 13.91 13.93 646,233 -0.34(-2.35%)
Oct 26, 2005 14.30 14.41 14.25 14.27 583,017 +0.04(+0.27%)
Oct 25, 2005 14.44 14.45 14.22 14.23 898,310 -0.29(-2.00%)
Oct 24, 2005 14.24 14.55 14.15 14.52 1,444,504 +0.28(+2.00%)
Oct 21, 2005 14.27 14.33 14.14 14.24 876,343 +0.46(+3.31%)
Oct 20, 2005 14.20 14.20 13.78 13.78 1,134,425 -0.42(-2.98%)
Oct 19, 2005 13.86 14.23 13.79 14.21 1,340,354 +0.04(+0.27%)
Oct 18, 2005 14.21 14.22 14.15 14.17 1,213,920 +0.12(+0.86%)
Oct 17, 2005 14.02 14.07 14.00 14.05 410,909 +0.09(+0.68%)
Oct 14, 2005 13.97 14.02 13.87 13.95 764,449 -0.13(-0.94%)
Oct 13, 2005 13.96 14.14 13.96 14.08 1,297,366 +0.35(+2.58%)
Oct 12, 2005 13.92 13.92 13.54 13.73 1,628,148 -0.86(-5.90%)
Oct 11, 2005 14.65 14.73 14.58 14.59 412,647 -0.01(-0.09%)
Oct 10, 2005 14.65 14.73 14.55 14.60 463,063 -0.01(-0.09%)
Oct 07, 2005 14.45 14.63 14.45 14.62 686,060 +0.32(+2.26%)
Oct 06, 2005 14.24 14.42 14.09 14.29 1,585,793 -0.46(-3.09%)
Oct 05, 2005 14.96 15.00 14.75 14.75 1,051,295 -0.58(-3.80%)
Oct 04, 2005 15.47 15.62 15.33 15.33 406,168 -0.07(-0.45%)
Oct 03, 2005 15.50 15.50 15.38 15.40 558,836 -0.19(-1.22%)
Sep 30, 2005 15.57 15.67 15.57 15.59 488,665 -0.14(-0.88%)
Sep 29, 2005 15.63 15.74 15.57 15.73 1,088,909 +0.46(+2.98%)
Sep 28, 2005 15.22 15.34 15.22 15.27 749,909 +0.06(+0.42%)
Sep 27, 2005 15.38 15.38 15.13 15.21 822,450 -0.23(-1.48%)
Sep 26, 2005 15.25 15.45 15.25 15.44 1,085,432 +0.53(+3.52%)
Sep 23, 2005 14.93 15.05 14.85 14.91 761,604 +0.15(+0.99%)
Sep 22, 2005 14.76 14.89 14.71 14.77 547,773 +0.03(+0.21%)
Sep 21, 2005 14.84 14.91 14.70 14.74 406,326 -0.04(-0.26%)
Sep 20, 2005 14.81 15.13 14.77 14.77 1,425,064 +0.67(+4.76%)
Sep 19, 2005 14.21 14.31 14.07 14.10 471,439 -0.09(-0.62%)
Sep 16, 2005 14.29 14.29 14.12 14.19 440,147 -0.03(-0.18%)
Sep 15, 2005 14.16 14.27 14.16 14.22 345,795 +0.04(+0.31%)
Sep 14, 2005 14.17 14.23 13.98 14.17 835,726 +0.08(+0.54%)
Sep 13, 2005 14.17 14.21 14.03 14.10 587,916 -0.20(-1.42%)
Sep 12, 2005 14.62 14.62 14.27 14.30 411,225 +0.05(+0.36%)
Sep 09, 2005 14.11 14.36 14.09 14.25 616,838 +0.20(+1.44%)
Sep 08, 2005 14.19 14.19 14.02 14.05 395,263 -0.15(-1.03%)
Sep 07, 2005 14.27 14.34 14.17 14.19 742,165 -0.08(-0.58%)
Sep 06, 2005 14.17 14.27 14.08 14.27 428,451 +0.10(+0.71%)
Sep 02, 2005 14.17 14.22 14.15 14.17 380,091 -0.03(-0.22%)
Sep 01, 2005 14.07 14.26 14.03 14.21 773,773 +0.38(+2.75%)
Aug 31, 2005 13.72 13.83 13.64 13.83 533,391 +0.22(+1.58%)
Aug 30, 2005 13.70 13.74 13.56 13.61 567,212 -0.09(-0.65%)
Aug 29, 2005 13.45 13.72 13.38 13.70 687,008 -0.04(-0.32%)
Aug 26, 2005 13.86 13.89 13.73 13.74 646,391 -0.01(-0.05%)
Aug 25, 2005 13.76 13.81 13.62 13.75 956,786 -0.01(-0.05%)
Aug 24, 2005 13.79 13.83 13.68 13.76 565,474 -0.11(-0.78%)
Aug 23, 2005 13.89 13.91 13.81 13.86 562,155 -0.29(-2.06%)
Aug 22, 2005 14.14 14.24 14.12 14.15 810,123 +0.28(+2.05%)
Aug 19, 2005 13.88 13.92 13.79 13.87 782,466 -0.05(-0.36%)
Aug 18, 2005 13.92 14.02 13.86 13.92 1,035,491 -0.54(-3.72%)
Aug 17, 2005 14.39 14.49 14.39 14.46 412,489 +0.09(+0.62%)
Aug 16, 2005 14.52 14.54 14.35 14.37 1,035,491 -0.08(-0.57%)
Aug 15, 2005 14.36 14.49 14.36 14.45 595,028 +0.23(+1.60%)
Aug 12, 2005 14.31 14.39 14.10 14.22 1,325,814 -0.25(-1.75%)
Aug 11, 2005 14.52 14.52 14.39 14.48 1,105,029 -0.04(-0.31%)
Aug 10, 2005 14.36 14.77 14.24 14.52 4,127,741 +1.39(+10.60%)
Aug 09, 2005 13.16 13.29 13.10 13.13 782,940 +0.02(+0.14%)
Aug 08, 2005 13.09 13.19 13.09 13.11 332,046 +0.13(+1.02%)
Aug 05, 2005 12.94 13.03 12.94 12.98 313,555 -0.02(-0.15%)
Aug 04, 2005 13.16 13.16 12.95 13.00 461,008 -0.16(-1.25%)
Aug 03, 2005 13.10 13.23 13.08 13.16 1,138,692 -0.16(-1.23%)
Aug 02, 2005 13.16 13.33 13.16 13.33 1,901,403 +0.28(+2.18%)
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.