Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.987 10.09 9.839 10.01 1,144,555 +0.18(+1.86%)
Oct 28, 2005 9.775 9.877 9.741 9.826 1,129,936 +0.08(+0.83%)
Oct 27, 2005 10.01 10.01 9.712 9.746 608,590 -0.22(-2.25%)
Oct 26, 2005 10.11 10.21 9.949 9.970 688,996 -0.12(-1.18%)
Oct 25, 2005 9.881 10.12 9.805 10.09 861,599 +0.17(+1.67%)
Oct 24, 2005 9.763 9.966 9.631 9.924 746,059 +0.16(+1.61%)
Oct 21, 2005 9.758 9.873 9.724 9.767 544,217 +0.01(+0.13%)
Oct 20, 2005 9.881 10.09 9.724 9.754 661,644 -0.15(-1.54%)
Oct 19, 2005 9.911 10.06 9.758 9.907 1,170,493 -0.05(-0.47%)
Oct 18, 2005 10.07 10.17 9.915 9.954 1,198,081 -0.16(-1.55%)
Oct 17, 2005 9.754 10.14 9.737 10.11 1,767,765 +0.16(+1.58%)
Oct 14, 2005 9.920 10.17 9.877 9.954 704,559 +0.03(+0.34%)
Oct 13, 2005 10.01 10.03 9.585 9.920 2,051,899 -0.20(-2.01%)
Oct 12, 2005 10.35 10.49 10.07 10.12 2,037,987 -0.48(-4.56%)
Oct 11, 2005 10.71 10.86 10.53 10.61 1,556,255 -0.01(-0.08%)
Oct 10, 2005 11.03 11.03 10.60 10.62 1,601,292 -0.51(-4.61%)
Oct 07, 2005 11.13 11.31 10.94 11.13 1,160,117 +0.13(+1.16%)
Oct 06, 2005 11.11 11.41 10.82 11.00 1,120,268 -0.31(-2.77%)
Oct 05, 2005 11.84 11.98 11.31 11.31 614,013 -0.62(-5.19%)
Oct 04, 2005 11.94 12.12 11.90 11.93 866,551 +0.00(+0.00%)
Oct 03, 2005 11.98 12.15 11.92 11.93 1,023,120 -0.00(-0.04%)
Sep 30, 2005 11.80 11.94 11.79 11.94 839,670 +0.15(+1.26%)
Sep 29, 2005 11.56 11.87 11.46 11.79 1,033,259 +0.26(+2.28%)
Sep 28, 2005 11.47 11.62 11.40 11.53 825,758 +0.04(+0.37%)
Sep 27, 2005 11.44 11.60 11.43 11.48 728,374 +0.03(+0.22%)
Sep 26, 2005 11.56 11.60 11.40 11.46 924,557 +0.01(+0.07%)
Sep 23, 2005 11.45 11.61 11.43 11.45 821,278 -0.02(-0.18%)
Sep 22, 2005 11.79 11.82 11.44 11.47 846,744 -0.28(-2.35%)
Sep 21, 2005 11.90 11.93 11.67 11.75 768,931 -0.10(-0.82%)
Sep 20, 2005 12.04 12.07 11.80 11.85 771,997 -0.15(-1.27%)
Sep 19, 2005 12.13 12.21 11.99 12.00 577,701 -0.17(-1.39%)
Sep 16, 2005 12.06 12.18 12.04 12.17 569,919 +0.11(+0.91%)
Sep 15, 2005 12.09 12.19 12.03 12.06 370,436 -0.03(-0.25%)
Sep 14, 2005 12.15 12.20 12.06 12.09 644,902 +0.00(+0.03%)
Sep 13, 2005 12.12 12.26 12.04 12.08 842,028 -0.20(-1.59%)
Sep 12, 2005 12.40 12.40 12.14 12.28 793,218 +0.08(+0.70%)
Sep 09, 2005 12.03 12.24 11.99 12.19 941,298 +0.12(+0.98%)
Sep 08, 2005 12.07 12.22 11.93 12.07 1,222,603 +0.01(+0.07%)
Sep 07, 2005 12.00 12.14 11.89 12.07 657,871 +0.04(+0.35%)
Sep 06, 2005 11.97 12.07 11.96 12.02 690,411 +0.09(+0.75%)
Sep 02, 2005 12.10 12.12 11.88 11.93 470,649 -0.11(-0.92%)
Sep 01, 2005 11.83 12.08 11.79 12.04 1,472,312 +0.32(+2.71%)
Aug 31, 2005 11.62 11.77 11.62 11.73 1,362,667 +0.14(+1.21%)
Aug 30, 2005 11.51 11.64 11.47 11.59 1,461,701 +0.09(+0.81%)
Aug 29, 2005 11.26 11.53 11.18 11.49 1,301,359 +0.21(+1.84%)
Aug 26, 2005 11.27 11.34 11.26 11.29 902,392 +0.00(+0.00%)
Aug 25, 2005 11.46 11.51 11.28 11.29 871,974 -0.13(-1.15%)
Aug 24, 2005 11.20 11.56 11.20 11.42 1,435,528 +0.20(+1.78%)
Aug 23, 2005 11.22 11.27 11.14 11.22 1,180,868 -0.16(-1.38%)
Aug 22, 2005 11.28 11.39 11.26 11.37 517,572 +0.10(+0.86%)
Aug 19, 2005 11.32 11.39 11.27 11.28 583,595 -0.00(-0.04%)
Aug 18, 2005 11.39 11.39 10.28 11.28 1,616,383 -0.18(-1.55%)
Aug 17, 2005 11.49 11.52 11.29 11.46 1,241,703 +0.02(+0.15%)
Aug 16, 2005 11.81 11.86 11.37 11.44 1,039,390 -0.37(-3.12%)
Aug 15, 2005 11.75 11.89 11.49 11.81 898,855 +0.05(+0.40%)
Aug 12, 2005 11.84 11.87 11.71 11.76 1,011,566 -0.14(-1.21%)
Aug 11, 2005 11.95 12.08 11.84 11.91 1,173,322 -0.06(-0.50%)
Aug 10, 2005 12.26 12.26 11.85 11.97 1,167,663 +0.00(+0.00%)
Aug 09, 2005 11.79 12.03 11.77 11.97 647,732 +0.17(+1.44%)
Aug 08, 2005 11.98 12.06 11.78 11.80 1,039,154 -0.24(-2.01%)
Aug 05, 2005 12.24 12.28 11.98 12.04 675,792 -0.27(-2.17%)
Aug 04, 2005 12.61 12.61 12.29 12.31 781,664 -0.31(-2.42%)
Aug 03, 2005 12.48 12.71 12.48 12.61 811,139 +0.10(+0.81%)
Aug 02, 2005 12.43 12.64 12.43 12.51 1,257,030 +0.09(+0.75%)
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.