Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 10.70 10.80 10.70 10.79 273,605 +0.11(+0.99%)
Jul 29, 2005 10.66 10.76 10.66 10.68 1,384,986 -0.01(-0.08%)
Jul 28, 2005 10.73 10.79 10.67 10.69 650,321 -0.04(-0.37%)
Jul 27, 2005 10.57 10.75 10.54 10.73 1,419,357 +0.09(+0.83%)
Jul 26, 2005 10.71 10.71 10.57 10.64 368,123 -0.10(-0.95%)
Jul 25, 2005 10.81 10.84 10.72 10.75 307,297 -0.10(-0.94%)
Jul 22, 2005 10.84 10.87 10.75 10.85 1,289,564 +0.05(+0.49%)
Jul 21, 2005 10.88 10.91 10.79 10.80 300,739 -0.04(-0.37%)
Jul 20, 2005 10.86 10.91 10.81 10.83 433,020 -0.03(-0.29%)
Jul 19, 2005 10.75 10.89 10.71 10.87 587,460 +0.15(+1.40%)
Jul 18, 2005 10.72 10.80 10.67 10.72 326,065 +0.02(+0.21%)
Jul 15, 2005 10.71 10.73 10.64 10.69 553,994 -0.02(-0.21%)
Jul 14, 2005 10.72 10.77 10.67 10.72 455,858 +0.02(+0.21%)
Jul 13, 2005 10.80 10.82 10.68 10.69 419,000 -0.12(-1.15%)
Jul 12, 2005 10.74 10.84 10.71 10.82 373,098 +0.12(+1.07%)
Jul 11, 2005 10.65 10.77 10.65 10.70 521,659 +0.06(+0.54%)
Jul 08, 2005 10.55 10.70 10.54 10.64 609,620 +0.14(+1.35%)
Jul 07, 2005 10.45 10.59 10.40 10.50 485,932 +0.05(+0.51%)
Jul 06, 2005 10.35 10.49 10.32 10.45 784,185 +0.11(+1.03%)
Jul 05, 2005 10.35 10.38 10.27 10.34 429,854 -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.