Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.29 12.31 12.08 12.12 661,905 -0.18(-1.45%)
Nov 29, 2005 12.41 12.48 12.28 12.29 535,241 -0.14(-1.11%)
Nov 28, 2005 12.62 12.64 12.41 12.43 967,506 -0.32(-2.48%)
Nov 25, 2005 12.95 13.03 12.68 12.75 1,090,451 +0.59(+4.87%)
Nov 23, 2005 11.62 12.16 11.61 12.16 1,118,251 +0.60(+5.17%)
Nov 22, 2005 11.50 11.62 11.43 11.56 431,482 +0.08(+0.67%)
Nov 21, 2005 11.64 11.66 11.46 11.48 772,908 -0.12(-1.06%)
Nov 18, 2005 11.66 11.69 11.58 11.61 446,556 -0.05(-0.39%)
Nov 17, 2005 11.56 11.67 11.54 11.65 942,447 +0.08(+0.71%)
Nov 16, 2005 11.68 11.69 11.54 11.57 433,048 -0.09(-0.74%)
Nov 15, 2005 11.71 11.72 11.60 11.66 565,585 -0.03(-0.26%)
Nov 14, 2005 11.61 11.71 11.55 11.69 942,251 -0.02(-0.17%)
Nov 11, 2005 11.74 11.74 11.65 11.71 529,955 -0.04(-0.35%)
Nov 10, 2005 11.82 11.89 11.73 11.75 505,679 -0.12(-0.99%)
Nov 09, 2005 11.75 11.90 11.72 11.87 562,649 +0.09(+0.74%)
Nov 08, 2005 11.75 11.86 11.67 11.78 544,051 -0.05(-0.39%)
Nov 07, 2005 11.88 11.93 11.77 11.82 468,091 -0.15(-1.24%)
Nov 04, 2005 11.90 12.01 11.82 11.97 714,372 +0.05(+0.39%)
Nov 03, 2005 12.01 12.04 11.68 11.93 1,119,229 -0.06(-0.47%)
Nov 02, 2005 12.28 12.26 11.88 11.98 1,417,195 -0.30(-2.45%)
Nov 01, 2005 12.62 12.63 12.27 12.28 683,832 -0.36(-2.83%)
Oct 31, 2005 12.61 12.77 12.55 12.64 544,051 +0.11(+0.90%)
Oct 28, 2005 12.59 12.62 12.47 12.53 356,501 -0.07(-0.57%)
Oct 27, 2005 12.79 12.87 12.55 12.60 505,092 -0.12(-0.96%)
Oct 26, 2005 12.71 12.84 12.67 12.72 528,389 +0.08(+0.61%)
Oct 25, 2005 12.56 12.78 12.56 12.65 549,924 +0.12(+0.98%)
Oct 24, 2005 12.54 12.57 12.40 12.52 674,826 +0.05(+0.41%)
Oct 21, 2005 12.62 12.72 12.34 12.47 808,930 -0.17(-1.37%)
Oct 20, 2005 12.81 12.94 12.60 12.65 579,094 -0.21(-1.63%)
Oct 19, 2005 13.08 13.19 12.72 12.86 706,737 +0.13(+1.04%)
Oct 18, 2005 13.12 13.12 12.71 12.72 698,515 -0.39(-2.96%)
Oct 17, 2005 13.20 13.23 13.00 13.11 584,575 -0.08(-0.62%)
Oct 14, 2005 13.21 13.26 13.15 13.19 365,898 +0.00(+0.00%)
Oct 13, 2005 13.31 13.32 12.97 13.19 482,970 -0.18(-1.34%)
Oct 12, 2005 13.37 13.45 13.36 13.37 470,636 +0.09(+0.69%)
Oct 11, 2005 13.31 13.41 13.23 13.28 473,377 -0.04(-0.27%)
Oct 10, 2005 13.43 13.43 13.30 13.32 177,369 -0.07(-0.50%)
Oct 07, 2005 13.30 13.49 13.23 13.38 308,928 +0.11(+0.81%)
Oct 06, 2005 13.51 13.52 13.15 13.28 793,464 -0.18(-1.37%)
Oct 05, 2005 13.73 13.75 13.44 13.46 1,163,474 -0.33(-2.37%)
Oct 04, 2005 13.82 13.85 13.70 13.79 1,409,364 -0.08(-0.55%)
Oct 03, 2005 13.90 13.93 13.81 13.86 391,544 -0.15(-1.09%)
Sep 30, 2005 13.81 14.10 13.78 14.02 537,394 +0.23(+1.67%)
Sep 29, 2005 13.63 13.87 13.56 13.79 535,828 +0.11(+0.82%)
Sep 28, 2005 13.88 13.88 13.65 13.67 579,877 -0.20(-1.47%)
Sep 27, 2005 13.79 13.92 13.79 13.88 348,474 -0.02(-0.11%)
Sep 26, 2005 13.91 13.97 13.84 13.89 579,681 +0.04(+0.26%)
Sep 23, 2005 13.81 13.96 13.57 13.86 774,474 +0.26(+1.92%)
Sep 22, 2005 13.43 13.76 13.43 13.60 703,996 +0.12(+0.87%)
Sep 21, 2005 13.64 13.64 13.37 13.48 988,454 -0.16(-1.16%)
Sep 20, 2005 13.91 13.91 13.58 13.64 1,760,383 -0.76(-5.29%)
Sep 19, 2005 14.06 14.44 14.03 14.40 1,200,083 +0.37(+2.66%)
Sep 16, 2005 13.97 14.08 13.96 14.03 769,189 +0.13(+0.92%)
Sep 15, 2005 13.76 13.90 13.68 13.90 1,746,288 +0.12(+0.85%)
Sep 14, 2005 13.83 13.86 13.74 13.78 1,842,608 -0.07(-0.48%)
Sep 13, 2005 13.94 14.00 13.84 13.85 2,115,123 -0.14(-1.02%)
Sep 12, 2005 13.96 14.02 13.88 13.99 2,602,008 +0.02(+0.11%)
Sep 09, 2005 13.91 14.10 13.89 13.98 3,034,078 +0.06(+0.44%)
Sep 08, 2005 13.79 13.93 13.70 13.91 2,288,969 +0.18(+1.34%)
Sep 07, 2005 13.60 13.77 13.50 13.73 2,158,584 +0.13(+0.94%)
Sep 06, 2005 13.58 13.77 13.55 13.60 1,407,798 +0.02(+0.15%)
Sep 02, 2005 13.46 13.58 13.37 13.58 1,219,661 +0.08(+0.57%)
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.