Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.88 13.95 13.73 13.78 15,656,534 -0.03(-0.25%)
Nov 29, 2005 14.08 14.08 13.81 13.81 9,470,368 -0.05(-0.34%)
Nov 28, 2005 14.21 14.26 13.79 13.86 11,758,493 -0.38(-2.68%)
Nov 25, 2005 14.33 14.33 14.18 14.24 2,823,784 -0.06(-0.43%)
Nov 23, 2005 14.19 14.37 14.11 14.30 9,040,077 +0.00(+0.00%)
Nov 22, 2005 14.20 14.32 13.98 14.30 9,229,946 +0.08(+0.57%)
Nov 21, 2005 13.95 14.26 13.79 14.22 9,253,312 -0.03(-0.24%)
Nov 18, 2005 14.28 14.28 14.05 14.26 14,478,966 +0.07(+0.48%)
Nov 17, 2005 13.95 14.20 13.87 14.19 17,121,110 +0.31(+2.26%)
Nov 16, 2005 13.65 13.89 13.64 13.87 10,711,863 +0.22(+1.65%)
Nov 15, 2005 13.62 13.70 13.32 13.65 10,856,175 +0.01(+0.05%)
Nov 14, 2005 13.41 13.73 13.40 13.64 10,056,727 -0.04(-0.30%)
Nov 11, 2005 13.40 13.70 13.34 13.68 11,480,156 +0.29(+2.13%)
Nov 10, 2005 13.20 13.43 12.99 13.40 12,584,540 +0.08(+0.61%)
Nov 09, 2005 13.13 13.34 13.02 13.32 12,947,230 +0.19(+1.45%)
Nov 08, 2005 13.44 13.45 13.04 13.13 15,734,128 -0.45(-3.31%)
Nov 07, 2005 13.81 13.92 13.51 13.58 8,859,760 -0.23(-1.68%)
Nov 04, 2005 14.12 14.12 13.72 13.81 9,145,886 -0.12(-0.88%)
Nov 03, 2005 13.87 14.26 13.85 13.93 14,479,995 +0.06(+0.44%)
Nov 02, 2005 13.44 14.00 13.41 13.87 12,543,979 +0.30(+2.21%)
Nov 01, 2005 13.47 13.68 13.47 13.57 12,568,227 -0.10(-0.75%)
Oct 31, 2005 13.05 13.74 13.00 13.67 18,552,328 +0.71(+5.51%)
Oct 28, 2005 12.93 13.01 12.80 12.96 13,006,454 +0.00(+0.00%)
Oct 27, 2005 12.59 13.09 12.46 12.96 28,503,834 +0.73(+6.01%)
Oct 26, 2005 12.68 12.70 12.10 12.22 17,509,224 -0.40(-3.18%)
Oct 25, 2005 12.73 12.85 12.52 12.62 12,059,020 -0.14(-1.07%)
Oct 24, 2005 12.75 12.83 12.62 12.76 10,699,519 +0.13(+1.02%)
Oct 21, 2005 12.55 12.86 12.48 12.63 11,309,391 +0.21(+1.70%)
Oct 20, 2005 12.55 12.81 12.32 12.42 13,521,539 -0.09(-0.71%)
Oct 19, 2005 12.15 12.51 12.11 12.51 10,822,669 +0.19(+1.55%)
Oct 18, 2005 12.34 12.51 12.27 12.32 12,033,303 -0.01(-0.06%)
Oct 17, 2005 12.32 12.43 12.14 12.32 10,969,038 -0.04(-0.33%)
Oct 14, 2005 12.25 12.73 12.25 12.36 20,922,602 +0.32(+2.66%)
Oct 13, 2005 11.81 12.20 11.77 12.04 13,549,755 +0.11(+0.91%)
Oct 12, 2005 11.75 12.04 11.62 11.94 17,900,132 -0.17(-1.41%)
Oct 11, 2005 12.49 12.49 11.30 12.11 50,540,664 -0.31(-2.52%)
Oct 10, 2005 12.61 12.79 12.38 12.42 9,593,665 -0.20(-1.56%)
Oct 07, 2005 12.64 12.86 12.59 12.62 9,827,327 -0.04(-0.32%)
Oct 06, 2005 12.83 13.09 12.51 12.66 19,283,146 +0.05(+0.43%)
Oct 05, 2005 12.94 13.03 12.53 12.60 15,624,498 -0.50(-3.79%)
Oct 04, 2005 13.17 13.53 13.10 13.10 16,466,563 -0.12(-0.88%)
Oct 03, 2005 13.15 13.26 13.00 13.21 14,290,126 +0.06(+0.47%)
Sep 30, 2005 12.82 13.24 12.79 13.15 20,246,158 +0.43(+3.37%)
Sep 29, 2005 12.38 12.97 12.07 12.72 21,346,574 +0.39(+3.14%)
Sep 28, 2005 12.60 12.59 11.79 12.34 44,573,904 -0.27(-2.11%)
Sep 27, 2005 12.79 12.83 12.43 12.60 27,985,074 -0.22(-1.75%)
Sep 26, 2005 13.13 13.20 12.68 12.83 19,391,306 -0.15(-1.15%)
Sep 23, 2005 12.98 12.98 12.63 12.98 15,802,022 +0.22(+1.71%)
Sep 22, 2005 12.76 13.27 12.43 12.76 40,466,744 -0.71(-5.26%)
Sep 21, 2005 13.67 13.67 13.37 13.47 16,260,823 -0.20(-1.49%)
Sep 20, 2005 13.88 14.03 13.60 13.67 16,413,952 -0.05(-0.35%)
Sep 19, 2005 13.72 14.15 13.58 13.72 22,111,632 -0.06(-0.44%)
Sep 16, 2005 13.61 13.81 13.60 13.78 31,777,014 +0.46(+3.47%)
Sep 15, 2005 14.15 14.16 13.13 13.32 50,395,764 -0.84(-5.96%)
Sep 14, 2005 14.87 14.90 14.09 14.16 25,318,682 -0.63(-4.28%)
Sep 13, 2005 14.43 14.94 14.32 14.79 22,542,952 +0.37(+2.55%)
Sep 12, 2005 14.22 14.56 14.15 14.43 15,956,915 +0.27(+1.92%)
Sep 09, 2005 14.18 14.21 13.83 14.15 14,624,307 -0.01(-0.10%)
Sep 08, 2005 13.55 14.26 13.55 14.17 23,280,384 +0.54(+3.94%)
Sep 07, 2005 13.59 13.67 13.42 13.63 10,831,927 -0.02(-0.15%)
Sep 06, 2005 13.52 13.69 13.50 13.65 11,911,475 +0.15(+1.11%)
Sep 02, 2005 13.50 13.68 13.41 13.50 10,240,571 +0.03(+0.20%)
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.