Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 13.40 13.55 13.36 13.51 598,475 +0.12(+0.92%)
Aug 31, 2005 13.00 13.44 12.98 13.38 1,493,546 +0.40(+3.11%)
Aug 30, 2005 12.88 12.99 12.79 12.98 1,064,805 +0.09(+0.71%)
Aug 29, 2005 12.90 12.92 12.81 12.89 342,405 +0.00(+0.00%)
Aug 26, 2005 13.03 13.07 12.87 12.89 1,131,955 -0.14(-1.10%)
Aug 25, 2005 12.92 13.13 12.90 13.03 1,124,711 +0.10(+0.79%)
Aug 24, 2005 12.95 13.02 12.89 12.93 359,633 +0.00(+0.00%)
Aug 23, 2005 12.98 13.05 12.92 12.93 316,172 -0.03(-0.24%)
Aug 22, 2005 12.91 13.00 12.86 12.96 268,599 +0.08(+0.63%)
Aug 19, 2005 12.78 12.91 12.77 12.88 282,303 +0.13(+1.04%)
Aug 18, 2005 12.93 12.93 12.67 12.74 644,873 -0.22(-1.73%)
Aug 17, 2005 13.04 13.07 12.95 12.97 281,520 -0.11(-0.86%)
Aug 16, 2005 13.06 13.31 12.97 13.08 488,451 -0.01(-0.04%)
Aug 15, 2005 13.10 13.14 13.04 13.09 238,254 +0.01(+0.08%)
Aug 12, 2005 13.21 13.27 13.08 13.08 391,936 -0.15(-1.12%)
Aug 11, 2005 13.04 13.26 13.04 13.22 520,754 +0.21(+1.65%)
Aug 10, 2005 13.03 13.20 12.96 13.01 412,687 +0.02(+0.16%)
Aug 09, 2005 12.95 13.03 12.91 12.99 526,431 +0.11(+0.83%)
Aug 08, 2005 12.81 13.01 12.81 12.88 581,247 +0.10(+0.80%)
Aug 05, 2005 12.64 12.86 12.63 12.78 693,033 +0.01(+0.08%)
Aug 04, 2005 12.67 12.81 12.64 12.77 1,418,761 +0.11(+0.85%)
Aug 03, 2005 12.63 12.74 12.55 12.66 1,565,003 -0.01(-0.08%)
Aug 02, 2005 12.51 12.71 12.51 12.67 1,535,441 +0.21(+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.