Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.33 15.38 15.14 15.20 964,900 -0.14(-0.89%)
Nov 29, 2005 15.38 15.51 15.28 15.33 825,515 +0.07(+0.45%)
Nov 28, 2005 15.38 15.38 15.22 15.27 425,568 +0.06(+0.37%)
Nov 25, 2005 15.31 15.31 15.17 15.21 280,381 -0.14(-0.93%)
Nov 23, 2005 15.20 15.38 15.20 15.35 686,452 +0.34(+2.23%)
Nov 22, 2005 15.04 15.04 14.91 15.02 812,140 -0.13(-0.86%)
Nov 21, 2005 15.06 15.17 15.02 15.15 601,531 +0.11(+0.70%)
Nov 18, 2005 14.99 15.09 14.99 15.04 611,361 +0.00(+0.00%)
Nov 17, 2005 14.85 15.05 14.74 15.04 917,686 +0.40(+2.71%)
Nov 16, 2005 14.57 14.65 14.55 14.65 679,039 +0.30(+2.08%)
Nov 15, 2005 14.43 14.50 14.34 14.35 798,282 -0.01(-0.04%)
Nov 14, 2005 14.37 14.40 14.27 14.35 672,594 -0.20(-1.36%)
Nov 11, 2005 14.53 14.58 14.47 14.55 514,194 +0.11(+0.77%)
Nov 10, 2005 14.34 14.45 14.23 14.44 914,463 +0.13(+0.91%)
Nov 09, 2005 14.24 14.35 14.23 14.31 751,552 +0.52(+3.78%)
Nov 08, 2005 13.83 13.85 13.68 13.79 474,232 +0.01(+0.04%)
Nov 07, 2005 13.81 13.84 13.74 13.78 604,915 -0.24(-1.73%)
Nov 04, 2005 14.12 14.13 14.01 14.03 959,905 -0.02(-0.18%)
Nov 03, 2005 14.06 14.15 14.02 14.05 1,278,315 -0.13(-0.92%)
Nov 02, 2005 14.12 14.20 14.09 14.18 836,794 +0.02(+0.13%)
Nov 01, 2005 14.09 14.23 14.06 14.16 649,390 +0.23(+1.65%)
Oct 31, 2005 13.87 14.01 13.85 13.93 570,915 +0.21(+1.54%)
Oct 28, 2005 13.65 13.74 13.54 13.72 680,006 +0.06(+0.41%)
Oct 27, 2005 13.82 13.89 13.64 13.67 658,897 -0.33(-2.35%)
Oct 26, 2005 14.03 14.14 13.98 13.99 594,441 +0.04(+0.27%)
Oct 25, 2005 14.16 14.17 13.94 13.96 915,914 -0.29(-2.00%)
Oct 24, 2005 13.96 14.27 13.88 14.24 1,472,810 +0.28(+2.00%)
Oct 21, 2005 13.99 14.06 13.87 13.96 893,515 +0.45(+3.31%)
Oct 20, 2005 13.93 13.93 13.52 13.52 1,156,655 -0.42(-2.98%)
Oct 19, 2005 13.60 13.96 13.53 13.93 1,366,619 +0.04(+0.27%)
Oct 18, 2005 13.93 13.94 13.88 13.89 1,237,708 +0.12(+0.86%)
Oct 17, 2005 13.75 13.80 13.73 13.78 418,961 +0.09(+0.68%)
Oct 14, 2005 13.70 13.75 13.60 13.68 779,429 -0.13(-0.94%)
Oct 13, 2005 13.70 13.87 13.69 13.81 1,322,790 +0.35(+2.58%)
Oct 12, 2005 13.65 13.65 13.28 13.47 1,660,054 -0.84(-5.90%)
Oct 11, 2005 14.37 14.45 14.30 14.31 420,733 -0.01(-0.09%)
Oct 10, 2005 14.37 14.45 14.27 14.32 472,137 -0.01(-0.09%)
Oct 07, 2005 14.17 14.35 14.17 14.34 699,504 +0.32(+2.26%)
Oct 06, 2005 13.96 14.14 13.82 14.02 1,616,868 -0.45(-3.09%)
Oct 05, 2005 14.68 14.71 14.47 14.47 1,071,896 -0.57(-3.80%)
Oct 04, 2005 15.17 15.32 15.04 15.04 414,127 -0.07(-0.45%)
Oct 03, 2005 15.20 15.20 15.09 15.11 569,787 -0.19(-1.22%)
Sep 30, 2005 15.27 15.37 15.27 15.29 498,241 -0.14(-0.89%)
Sep 29, 2005 15.33 15.44 15.27 15.43 1,110,247 +0.45(+2.98%)
Sep 28, 2005 14.93 15.04 14.93 14.98 764,604 +0.06(+0.42%)
Sep 27, 2005 15.08 15.08 14.84 14.92 838,567 -0.22(-1.48%)
Sep 26, 2005 14.96 15.15 14.96 15.14 1,106,702 +0.52(+3.52%)
Sep 23, 2005 14.65 14.76 14.57 14.63 776,528 +0.14(+0.99%)
Sep 22, 2005 14.47 14.60 14.43 14.48 558,507 +0.03(+0.21%)
Sep 21, 2005 14.55 14.63 14.42 14.45 414,288 -0.04(-0.26%)
Sep 20, 2005 14.52 14.84 14.48 14.49 1,452,990 +0.66(+4.76%)
Sep 19, 2005 13.93 14.03 13.80 13.83 480,677 -0.09(-0.62%)
Sep 16, 2005 14.01 14.01 13.85 13.92 448,772 -0.02(-0.18%)
Sep 15, 2005 13.89 13.99 13.89 13.94 352,572 +0.04(+0.31%)
Sep 14, 2005 13.90 13.96 13.71 13.90 852,103 +0.07(+0.54%)
Sep 13, 2005 13.89 13.93 13.76 13.83 599,437 -0.20(-1.42%)
Sep 12, 2005 14.34 14.34 14.00 14.03 419,283 +0.05(+0.36%)
Sep 09, 2005 13.84 14.09 13.82 13.98 628,925 +0.20(+1.44%)
Sep 08, 2005 13.92 13.92 13.75 13.78 403,008 -0.14(-1.03%)
Sep 07, 2005 14.00 14.06 13.90 13.92 756,708 -0.08(-0.58%)
Sep 06, 2005 13.90 14.00 13.81 14.00 436,847 +0.10(+0.71%)
Sep 02, 2005 13.90 13.95 13.88 13.90 387,539 -0.03(-0.22%)
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.