Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.92 11.06 10.86 10.95 628,388 +0.10(+0.90%)
Oct 28, 2005 10.90 10.92 10.80 10.85 411,765 -0.06(-0.57%)
Oct 27, 2005 11.07 11.14 10.86 10.91 583,390 -0.11(-0.96%)
Oct 26, 2005 11.01 11.12 10.97 11.02 610,298 +0.07(+0.61%)
Oct 25, 2005 10.87 11.06 10.87 10.95 635,171 +0.11(+0.98%)
Oct 24, 2005 10.86 10.88 10.73 10.84 779,436 +0.04(+0.41%)
Oct 21, 2005 10.92 11.01 10.68 10.80 934,329 -0.15(-1.37%)
Oct 20, 2005 11.09 11.20 10.91 10.95 668,863 -0.18(-1.63%)
Oct 19, 2005 11.33 11.42 11.02 11.13 816,294 +0.11(+1.04%)
Oct 18, 2005 11.36 11.36 11.00 11.02 806,797 -0.34(-2.96%)
Oct 17, 2005 11.43 11.46 11.26 11.35 675,195 -0.07(-0.62%)
Oct 14, 2005 11.44 11.48 11.39 11.42 422,618 +0.00(+0.00%)
Oct 13, 2005 11.52 11.53 11.23 11.42 557,838 -0.15(-1.34%)
Oct 12, 2005 11.58 11.65 11.57 11.58 543,593 +0.08(+0.69%)
Oct 11, 2005 11.52 11.61 11.45 11.50 546,758 -0.03(-0.27%)
Oct 10, 2005 11.63 11.63 11.52 11.53 204,864 -0.06(-0.50%)
Oct 07, 2005 11.51 11.68 11.45 11.59 356,817 +0.09(+0.81%)
Oct 06, 2005 11.70 11.70 11.39 11.49 916,465 -0.16(-1.37%)
Oct 05, 2005 11.89 11.91 11.64 11.65 1,343,832 -0.28(-2.37%)
Oct 04, 2005 11.97 11.99 11.87 11.94 1,627,839 -0.07(-0.55%)
Oct 03, 2005 12.04 12.06 11.96 12.00 452,240 -0.13(-1.09%)
Sep 30, 2005 11.95 12.21 11.93 12.14 620,700 +0.20(+1.67%)
Sep 29, 2005 11.80 12.01 11.74 11.94 618,891 +0.10(+0.82%)
Sep 28, 2005 12.02 12.02 11.82 11.84 669,768 -0.18(-1.47%)
Sep 27, 2005 11.94 12.05 11.94 12.02 402,494 -0.01(-0.11%)
Sep 26, 2005 12.04 12.10 11.98 12.03 669,542 +0.03(+0.26%)
Sep 23, 2005 11.96 12.08 11.75 12.00 894,531 +0.23(+1.92%)
Sep 22, 2005 11.63 11.91 11.63 11.77 813,128 +0.10(+0.87%)
Sep 21, 2005 11.81 11.81 11.58 11.67 1,141,681 -0.14(-1.16%)
Sep 20, 2005 12.05 12.05 11.76 11.81 2,033,273 -0.66(-5.29%)
Sep 19, 2005 12.17 12.50 12.14 12.47 1,386,117 +0.32(+2.66%)
Sep 16, 2005 12.09 12.19 12.09 12.14 888,426 +0.11(+0.92%)
Sep 15, 2005 11.91 12.03 11.85 12.03 2,016,992 +0.10(+0.85%)
Sep 14, 2005 11.98 12.00 11.89 11.93 2,128,244 -0.06(-0.48%)
Sep 13, 2005 12.07 12.12 11.98 11.99 2,443,003 -0.12(-1.02%)
Sep 12, 2005 12.09 12.14 12.02 12.11 3,005,364 +0.01(+0.11%)
Sep 09, 2005 12.05 12.21 12.02 12.10 3,504,412 +0.05(+0.44%)
Sep 08, 2005 11.94 12.06 11.87 12.05 2,643,798 +0.16(+1.34%)
Sep 07, 2005 11.78 11.92 11.68 11.89 2,493,202 +0.11(+0.94%)
Sep 06, 2005 11.76 11.92 11.73 11.78 1,626,031 +0.02(+0.15%)
Sep 02, 2005 11.66 11.76 11.57 11.76 1,408,729 +0.07(+0.57%)
Sep 01, 2005 11.60 11.73 11.57 11.69 691,249 +0.11(+0.92%)
Aug 31, 2005 11.26 11.64 11.24 11.59 1,725,071 +0.35(+3.11%)
Aug 30, 2005 11.15 11.25 11.07 11.24 1,229,868 +0.08(+0.71%)
Aug 29, 2005 11.17 11.19 11.09 11.16 395,484 +0.00(+0.00%)
Aug 26, 2005 11.28 11.32 11.14 11.16 1,307,427 -0.12(-1.10%)
Aug 25, 2005 11.18 11.37 11.17 11.28 1,299,061 +0.09(+0.79%)
Aug 24, 2005 11.21 11.27 11.16 11.19 415,382 +0.00(+0.00%)
Aug 23, 2005 11.24 11.30 11.19 11.19 365,184 -0.03(-0.24%)
Aug 22, 2005 11.18 11.26 11.13 11.22 310,237 +0.07(+0.64%)
Aug 19, 2005 11.06 11.18 11.06 11.15 326,065 +0.11(+1.04%)
Aug 18, 2005 11.20 11.20 10.97 11.03 744,840 -0.19(-1.73%)
Aug 17, 2005 11.29 11.32 11.21 11.23 325,160 -0.10(-0.86%)
Aug 16, 2005 11.30 11.52 11.23 11.33 564,170 -0.00(-0.04%)
Aug 15, 2005 11.34 11.37 11.29 11.33 275,188 +0.01(+0.08%)
Aug 12, 2005 11.44 11.49 11.32 11.32 452,692 -0.13(-1.12%)
Aug 11, 2005 11.29 11.48 11.29 11.45 601,479 +0.19(+1.65%)
Aug 10, 2005 11.28 11.43 11.22 11.26 476,661 +0.02(+0.16%)
Aug 09, 2005 11.21 11.28 11.18 11.25 608,037 +0.09(+0.83%)
Aug 08, 2005 11.09 11.26 11.09 11.15 671,351 +0.09(+0.80%)
Aug 05, 2005 10.95 11.13 10.93 11.06 800,465 +0.01(+0.08%)
Aug 04, 2005 10.97 11.09 10.95 11.06 1,638,693 +0.09(+0.85%)
Aug 03, 2005 10.94 11.03 10.86 10.96 1,807,605 -0.01(-0.08%)
Aug 02, 2005 10.83 11.00 10.83 10.97 1,773,461 +0.18(+1.68%)
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.