Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.96 12.21 11.93 12.14 620,373 +0.20(+1.67%)
Sep 29, 2005 11.81 12.02 11.75 11.94 618,565 +0.10(+0.82%)
Sep 28, 2005 12.02 12.02 11.82 11.85 669,415 -0.18(-1.47%)
Sep 27, 2005 11.95 12.06 11.95 12.02 402,282 -0.01(-0.11%)
Sep 26, 2005 12.05 12.10 11.99 12.04 669,189 +0.03(+0.26%)
Sep 23, 2005 11.96 12.09 11.76 12.00 894,061 +0.23(+1.92%)
Sep 22, 2005 11.64 11.92 11.64 11.78 812,700 +0.10(+0.87%)
Sep 21, 2005 11.81 11.81 11.58 11.68 1,141,080 -0.14(-1.16%)
Sep 20, 2005 12.05 12.05 11.77 11.81 2,032,203 -0.66(-5.29%)
Sep 19, 2005 12.18 12.51 12.15 12.47 1,385,387 +0.32(+2.66%)
Sep 16, 2005 12.10 12.19 12.09 12.15 887,959 +0.11(+0.92%)
Sep 15, 2005 11.92 12.04 11.85 12.04 2,015,931 +0.10(+0.85%)
Sep 14, 2005 11.98 12.01 11.90 11.94 2,127,124 -0.06(-0.48%)
Sep 13, 2005 12.08 12.12 11.99 12.00 2,441,718 -0.12(-1.02%)
Sep 12, 2005 12.09 12.14 12.02 12.12 3,003,783 +0.01(+0.11%)
Sep 09, 2005 12.05 12.21 12.03 12.11 3,502,568 +0.05(+0.44%)
Sep 08, 2005 11.94 12.07 11.87 12.05 2,642,407 +0.16(+1.34%)
Sep 07, 2005 11.78 11.92 11.69 11.89 2,491,890 +0.11(+0.94%)
Sep 06, 2005 11.77 11.92 11.74 11.78 1,625,175 +0.02(+0.15%)
Sep 02, 2005 11.66 11.77 11.58 11.77 1,407,988 +0.07(+0.57%)
Sep 01, 2005 11.61 11.73 11.58 11.70 690,885 +0.11(+0.92%)
Aug 31, 2005 11.26 11.64 11.25 11.59 1,724,163 +0.35(+3.11%)
Aug 30, 2005 11.15 11.25 11.08 11.24 1,229,221 +0.08(+0.71%)
Aug 29, 2005 11.17 11.19 11.09 11.16 395,276 +0.00(+0.00%)
Aug 26, 2005 11.29 11.32 11.15 11.16 1,306,739 -0.12(-1.10%)
Aug 25, 2005 11.19 11.37 11.17 11.29 1,298,377 +0.09(+0.79%)
Aug 24, 2005 11.22 11.28 11.17 11.20 415,164 +0.00(+0.00%)
Aug 23, 2005 11.24 11.31 11.19 11.20 364,992 -0.03(-0.24%)
Aug 22, 2005 11.18 11.26 11.14 11.23 310,073 +0.07(+0.63%)
Aug 19, 2005 11.07 11.18 11.06 11.15 325,893 +0.12(+1.04%)
Aug 18, 2005 11.20 11.20 10.97 11.04 744,448 -0.19(-1.73%)
Aug 17, 2005 11.29 11.32 11.22 11.23 324,989 -0.10(-0.86%)
Aug 16, 2005 11.31 11.53 11.23 11.33 563,873 -0.00(-0.04%)
Aug 15, 2005 11.35 11.38 11.29 11.34 275,043 +0.01(+0.08%)
Aug 12, 2005 11.45 11.50 11.33 11.33 452,454 -0.13(-1.12%)
Aug 11, 2005 11.29 11.48 11.29 11.46 601,163 +0.19(+1.65%)
Aug 10, 2005 11.28 11.44 11.23 11.27 476,410 +0.02(+0.16%)
Aug 09, 2005 11.22 11.28 11.18 11.25 607,717 +0.09(+0.83%)
Aug 08, 2005 11.09 11.27 11.09 11.16 670,997 +0.09(+0.80%)
Aug 05, 2005 10.95 11.14 10.94 11.07 800,044 +0.01(+0.08%)
Aug 04, 2005 10.97 11.09 10.95 11.06 1,637,831 +0.09(+0.85%)
Aug 03, 2005 10.94 11.04 10.87 10.97 1,806,654 -0.01(-0.08%)
Aug 02, 2005 10.84 11.01 10.84 10.98 1,772,528 +0.18(+1.68%)
Aug 01, 2005 10.71 10.81 10.70 10.80 273,461 +0.11(+0.99%)
Jul 29, 2005 10.67 10.77 10.67 10.69 1,384,257 -0.01(-0.08%)
Jul 28, 2005 10.74 10.79 10.68 10.70 649,979 -0.04(-0.37%)
Jul 27, 2005 10.58 10.75 10.54 10.74 1,418,610 +0.09(+0.83%)
Jul 26, 2005 10.71 10.71 10.57 10.65 367,930 -0.10(-0.95%)
Jul 25, 2005 10.82 10.85 10.73 10.75 307,135 -0.10(-0.94%)
Jul 22, 2005 10.85 10.88 10.75 10.85 1,288,885 +0.05(+0.49%)
Jul 21, 2005 10.89 10.92 10.80 10.80 300,581 -0.04(-0.37%)
Jul 20, 2005 10.87 10.92 10.82 10.84 432,792 -0.03(-0.29%)
Jul 19, 2005 10.76 10.90 10.71 10.87 587,151 +0.15(+1.40%)
Jul 18, 2005 10.73 10.80 10.68 10.72 325,893 +0.02(+0.21%)
Jul 15, 2005 10.72 10.73 10.65 10.70 553,703 -0.02(-0.21%)
Jul 14, 2005 10.73 10.77 10.67 10.72 455,618 +0.02(+0.21%)
Jul 13, 2005 10.81 10.82 10.69 10.70 418,780 -0.12(-1.14%)
Jul 12, 2005 10.74 10.85 10.72 10.82 372,902 +0.12(+1.07%)
Jul 11, 2005 10.65 10.77 10.65 10.71 521,384 +0.06(+0.54%)
Jul 08, 2005 10.55 10.70 10.54 10.65 609,299 +0.14(+1.35%)
Jul 07, 2005 10.46 10.59 10.41 10.51 485,676 +0.05(+0.51%)
Jul 06, 2005 10.35 10.50 10.33 10.46 783,772 +0.11(+1.03%)
Jul 05, 2005 10.36 10.38 10.27 10.35 429,628 -0.22(-2.05%)
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.