Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.45 13.53 13.05 13.48 23,755 +0.04(+0.30%)
Dec 29, 2005 13.10 13.47 12.70 13.44 34,577 +0.50(+3.86%)
Dec 28, 2005 12.98 13.24 12.51 12.94 22,400 +0.17(+1.33%)
Dec 27, 2005 12.53 12.99 12.53 12.77 27,200 +0.15(+1.19%)
Dec 23, 2005 12.50 12.75 12.50 12.62 9,937 +0.06(+0.48%)
Dec 22, 2005 12.55 12.63 12.50 12.56 10,300 -0.03(-0.24%)
Dec 21, 2005 12.60 12.60 12.50 12.59 3,342 +0.05(+0.40%)
Dec 20, 2005 12.50 12.58 12.46 12.54 9,600 +0.04(+0.32%)
Dec 19, 2005 12.50 12.61 12.50 12.50 5,240 -0.16(-1.26%)
Dec 16, 2005 12.82 12.96 12.26 12.66 71,980 -0.11(-0.86%)
Dec 15, 2005 12.77 12.89 12.75 12.77 15,670 +0.02(+0.16%)
Dec 14, 2005 12.75 13.06 12.75 12.75 9,428 -0.25(-1.92%)
Dec 13, 2005 13.05 13.11 12.95 13.00 12,759 +0.14(+1.09%)
Dec 12, 2005 12.75 12.92 12.75 12.86 19,029 +0.11(+0.86%)
Dec 09, 2005 12.75 12.98 12.75 12.75 9,575 -0.02(-0.16%)
Dec 08, 2005 12.50 12.82 12.50 12.77 12,595 +0.37(+2.98%)
Dec 07, 2005 12.89 12.97 12.40 12.40 18,707 -0.46(-3.58%)
Dec 06, 2005 12.68 13.11 12.46 12.86 37,100 +0.40(+3.21%)
Dec 05, 2005 13.44 13.44 12.45 12.46 64,317 -0.80(-6.03%)
Dec 02, 2005 12.79 13.39 12.62 13.26 37,233 +0.29(+2.24%)
Dec 01, 2005 12.78 13.50 12.76 12.97 66,630 +0.36(+2.85%)
Nov 30, 2005 12.63 12.67 12.52 12.61 19,000 +0.06(+0.48%)
Nov 29, 2005 12.60 12.72 12.55 12.55 31,477 -0.05(-0.40%)
Nov 28, 2005 13.12 13.12 12.55 12.60 21,451 -0.43(-3.30%)
Nov 25, 2005 12.96 13.07 12.96 13.03 1,657 -0.02(-0.15%)
Nov 23, 2005 13.09 13.09 12.83 13.05 24,386 -0.18(-1.36%)
Nov 22, 2005 13.01 13.24 13.01 13.23 11,924 -0.02(-0.15%)
Nov 21, 2005 12.90 13.25 12.90 13.25 13,535 +0.35(+2.71%)
Nov 18, 2005 12.82 13.19 12.82 12.90 13,889 +0.06(+0.47%)
Nov 17, 2005 13.00 13.00 12.81 12.84 38,757 -0.08(-0.62%)
Nov 16, 2005 12.84 13.09 12.84 12.92 27,114 -0.02(-0.15%)
Nov 15, 2005 13.61 13.61 12.85 12.94 89,569 -0.53(-3.93%)
Nov 14, 2005 13.98 13.98 13.46 13.47 34,197 -0.35(-2.53%)
Nov 11, 2005 13.90 14.08 13.36 13.82 33,046 +0.17(+1.25%)
Nov 10, 2005 13.26 13.77 13.13 13.65 37,202 +0.25(+1.87%)
Nov 09, 2005 13.90 14.19 13.23 13.40 48,951 -0.57(-4.08%)
Nov 08, 2005 14.17 14.17 13.89 13.97 7,974 +0.09(+0.65%)
Nov 07, 2005 14.00 14.24 13.85 13.88 17,675 -0.33(-2.32%)
Nov 04, 2005 14.50 14.74 14.04 14.21 19,759 -0.22(-1.52%)
Nov 03, 2005 13.82 14.72 13.82 14.43 90,828 +0.43(+3.07%)
Nov 02, 2005 13.16 14.04 13.16 14.00 25,219 +0.55(+4.09%)
Nov 01, 2005 13.27 13.69 13.22 13.45 17,097 +0.28(+2.13%)
Oct 31, 2005 13.30 13.33 12.80 13.17 38,768 -0.25(-1.86%)
Oct 28, 2005 13.97 13.97 13.37 13.42 20,410 -0.36(-2.61%)
Oct 27, 2005 14.01 14.21 13.54 13.78 22,526 -0.43(-3.03%)
Oct 26, 2005 13.90 14.34 13.90 14.21 31,966 +0.31(+2.23%)
Oct 25, 2005 13.75 13.94 13.75 13.90 7,537 -0.05(-0.36%)
Oct 24, 2005 13.72 13.95 13.72 13.95 13,874 +0.25(+1.82%)
Oct 21, 2005 13.81 13.97 13.67 13.70 7,913 -0.34(-2.42%)
Oct 20, 2005 13.91 14.11 13.49 14.04 126,004 +0.09(+0.65%)
Oct 19, 2005 13.72 13.97 13.72 13.95 5,301 -0.03(-0.21%)
Oct 18, 2005 14.09 14.09 13.92 13.98 9,754 -0.02(-0.14%)
Oct 17, 2005 14.30 14.30 13.78 14.00 24,415 +0.07(+0.50%)
Oct 14, 2005 13.99 14.13 13.75 13.93 12,122 -0.06(-0.43%)
Oct 13, 2005 13.38 13.99 13.38 13.99 10,550 +0.45(+3.32%)
Oct 12, 2005 13.75 14.14 13.46 13.54 26,380 -0.21(-1.53%)
Oct 11, 2005 13.99 14.12 13.55 13.75 13,060 -0.25(-1.79%)
Oct 10, 2005 13.75 14.25 13.74 14.00 14,565 +0.31(+2.26%)
Oct 07, 2005 13.57 14.03 13.29 13.69 10,300 -0.18(-1.30%)
Oct 06, 2005 13.99 14.05 13.75 13.87 9,993 -0.11(-0.79%)
Oct 05, 2005 13.60 14.43 13.60 13.98 29,108 +0.16(+1.16%)
Oct 04, 2005 14.00 14.00 13.43 13.82 11,431 +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.