Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.96 13.96 13.86 13.91 63,127 -0.02(-0.13%)
Dec 29, 2005 13.89 14.02 13.89 13.93 89,672 +0.00(+0.02%)
Dec 28, 2005 13.89 13.96 13.89 13.93 99,708 +0.16(+1.17%)
Dec 27, 2005 13.81 13.84 13.77 13.77 87,083 -0.07(-0.54%)
Dec 23, 2005 13.75 13.88 13.72 13.84 119,132 -0.11(-0.80%)
Dec 22, 2005 13.88 14.02 13.78 13.95 240,206 -0.02(-0.11%)
Dec 21, 2005 13.97 14.08 13.84 13.97 247,976 -0.06(-0.44%)
Dec 20, 2005 14.09 14.09 13.98 14.03 133,052 -0.11(-0.76%)
Dec 19, 2005 14.23 14.27 14.14 14.14 82,227 -0.02(-0.11%)
Dec 16, 2005 14.14 14.21 13.98 14.15 99,061 +0.00(+0.02%)
Dec 15, 2005 14.13 14.38 14.09 14.15 288,766 +0.06(+0.46%)
Dec 14, 2005 14.07 14.12 14.04 14.09 213,984 +0.06(+0.40%)
Dec 13, 2005 13.98 14.09 13.97 14.03 191,971 +0.01(+0.04%)
Dec 12, 2005 13.93 14.09 13.93 14.02 143,088 +0.15(+1.07%)
Dec 09, 2005 13.75 13.90 13.75 13.88 93,881 +0.05(+0.33%)
Dec 08, 2005 13.85 13.85 13.71 13.83 467,788 -0.10(-0.73%)
Dec 07, 2005 13.95 13.97 13.93 13.93 68,306 -0.04(-0.27%)
Dec 06, 2005 13.88 14.02 13.87 13.97 139,850 +0.10(+0.71%)
Dec 05, 2005 13.82 13.90 13.82 13.87 123,340 +0.20(+1.45%)
Dec 02, 2005 13.54 13.68 13.51 13.67 99,061 +0.10(+0.70%)
Dec 01, 2005 13.53 13.60 13.47 13.58 180,316 +0.08(+0.57%)
Nov 30, 2005 13.62 13.66 13.48 13.50 542,569 -0.13(-0.97%)
Nov 29, 2005 13.65 13.68 13.51 13.63 564,906 +0.02(+0.14%)
Nov 28, 2005 13.36 13.62 13.36 13.61 235,674 +0.13(+0.96%)
Nov 25, 2005 13.49 13.50 13.42 13.48 84,493 -0.51(-3.64%)
Nov 23, 2005 13.98 13.99 13.87 13.99 92,586 -0.01(-0.04%)
Nov 22, 2005 13.85 14.03 13.84 14.00 137,584 -0.01(-0.04%)
Nov 21, 2005 13.94 14.01 13.89 14.01 107,477 -0.02(-0.13%)
Nov 18, 2005 14.01 14.05 13.95 14.02 70,896 +0.04(+0.29%)
Nov 17, 2005 13.96 14.01 13.87 13.98 101,650 +0.00(+0.00%)
Nov 16, 2005 13.97 13.98 13.89 13.98 103,916 -0.29(-2.06%)
Nov 15, 2005 14.22 14.34 14.22 14.28 69,601 -0.05(-0.37%)
Nov 14, 2005 14.26 14.35 14.22 14.33 129,167 +0.09(+0.63%)
Nov 11, 2005 14.18 14.26 14.18 14.24 47,588 +0.01(+0.07%)
Nov 10, 2005 14.13 14.30 14.10 14.23 177,403 +0.24(+1.70%)
Nov 09, 2005 13.82 14.01 13.82 13.99 127,549 +0.17(+1.25%)
Nov 08, 2005 13.78 13.83 13.72 13.82 142,440 -0.06(-0.40%)
Nov 07, 2005 13.77 13.89 13.77 13.88 110,067 +0.11(+0.79%)
Nov 04, 2005 13.80 13.81 13.68 13.77 52,444 +0.02(+0.11%)
Nov 03, 2005 13.68 13.83 13.68 13.75 118,161 +0.10(+0.75%)
Nov 02, 2005 13.48 13.68 13.45 13.65 132,081 +0.15(+1.12%)
Nov 01, 2005 13.55 13.60 13.41 13.50 133,376 -0.11(-0.84%)
Oct 31, 2005 13.60 13.67 13.58 13.61 218,840 +0.13(+0.99%)
Oct 28, 2005 13.42 13.50 13.42 13.48 77,371 +0.28(+2.15%)
Oct 27, 2005 13.26 13.32 13.19 13.20 173,518 +0.19(+1.42%)
Oct 26, 2005 13.07 13.14 12.99 13.01 154,094 -0.11(-0.87%)
Oct 25, 2005 13.07 13.14 13.04 13.13 69,925 +0.09(+0.66%)
Oct 24, 2005 12.92 13.09 12.92 13.04 91,938 +0.17(+1.30%)
Oct 21, 2005 12.95 13.02 12.84 12.87 124,635 +0.11(+0.87%)
Oct 20, 2005 12.76 12.88 12.74 12.76 127,872 -0.12(-0.94%)
Oct 19, 2005 12.83 12.90 12.70 12.88 93,557 +0.06(+0.43%)
Oct 18, 2005 12.67 12.92 12.67 12.83 231,789 +0.12(+0.92%)
Oct 17, 2005 12.52 12.94 12.49 12.71 334,735 +0.01(+0.05%)
Oct 14, 2005 12.48 12.74 12.48 12.70 164,777 +0.23(+1.88%)
Oct 13, 2005 12.43 12.49 12.41 12.47 116,866 -0.04(-0.30%)
Oct 12, 2005 12.58 12.60 12.44 12.50 213,013 -0.22(-1.75%)
Oct 11, 2005 12.73 12.78 12.71 12.73 82,550 +0.03(+0.22%)
Oct 10, 2005 12.79 12.80 12.67 12.70 177,727 -0.43(-3.25%)
Oct 07, 2005 12.79 13.56 12.72 13.13 939,784 +0.25(+1.92%)
Oct 06, 2005 12.96 12.99 12.85 12.88 177,079 -0.12(-0.93%)
Oct 05, 2005 13.05 13.11 12.98 13.00 77,047 -0.02(-0.12%)
Oct 04, 2005 13.05 13.10 13.01 13.01 117,837 -0.01(-0.07%)
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.