Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.50 15.79 15.42 15.77 2,413,537 +0.23(+1.48%)
Oct 28, 2005 15.37 15.86 15.20 15.54 3,095,179 +0.30(+1.97%)
Oct 27, 2005 15.48 15.69 15.22 15.24 1,617,050 -0.29(-1.87%)
Oct 26, 2005 16.11 16.31 15.52 15.53 1,693,044 -0.62(-3.84%)
Oct 25, 2005 16.45 16.50 15.98 16.15 1,569,413 -0.12(-0.72%)
Oct 24, 2005 15.86 16.48 15.86 16.27 1,803,335 +0.37(+2.31%)
Oct 21, 2005 15.53 16.24 15.46 15.90 2,041,016 +0.40(+2.56%)
Oct 20, 2005 15.86 16.09 15.36 15.50 1,759,126 -0.41(-2.59%)
Oct 19, 2005 15.53 15.97 15.45 15.91 2,096,530 +0.37(+2.36%)
Oct 18, 2005 15.38 15.62 15.37 15.55 1,651,454 +0.19(+1.22%)
Oct 17, 2005 15.41 15.54 15.28 15.36 2,136,620 -0.05(-0.34%)
Oct 14, 2005 15.03 15.70 15.03 15.41 4,647,072 +0.67(+4.53%)
Oct 13, 2005 14.36 14.83 14.27 14.74 2,572,608 +0.44(+3.09%)
Oct 12, 2005 14.47 14.96 14.22 14.30 4,358,197 -0.12(-0.83%)
Oct 11, 2005 14.54 14.66 14.20 14.42 2,373,708 -0.03(-0.21%)
Oct 10, 2005 14.65 14.79 14.32 14.45 2,188,103 -0.20(-1.38%)
Oct 07, 2005 14.93 15.00 14.54 14.65 1,717,229 -0.20(-1.36%)
Oct 06, 2005 14.74 15.14 14.74 14.86 3,785,538 +0.04(+0.25%)
Oct 05, 2005 15.07 15.38 14.63 14.82 3,556,870 -0.35(-2.32%)
Oct 04, 2005 15.46 15.57 15.11 15.17 1,706,099 -0.34(-2.18%)
Oct 03, 2005 15.27 15.81 15.21 15.51 3,133,881 +0.17(+1.12%)
Sep 30, 2005 15.41 15.44 15.12 15.34 1,630,216 +0.02(+0.15%)
Sep 29, 2005 14.78 15.34 14.54 15.31 1,975,960 +0.49(+3.34%)
Sep 28, 2005 15.04 15.26 14.75 14.82 1,270,365 -0.18(-1.20%)
Sep 27, 2005 14.87 15.13 14.83 15.00 1,643,203 +0.11(+0.76%)
Sep 26, 2005 14.99 15.13 14.84 14.89 2,196,903 -0.10(-0.65%)
Sep 23, 2005 14.98 15.15 14.62 14.98 1,769,995 +0.29(+1.94%)
Sep 22, 2005 14.70 14.92 14.38 14.70 3,870,497 -0.04(-0.25%)
Sep 21, 2005 15.53 15.53 14.71 14.74 4,110,822 -0.83(-5.35%)
Sep 20, 2005 16.34 16.43 15.35 15.57 4,098,876 -0.91(-5.55%)
Sep 19, 2005 16.59 16.72 16.30 16.48 1,521,573 +0.16(+1.01%)
Sep 16, 2005 16.52 16.53 16.24 16.32 2,574,418 -0.16(-0.96%)
Sep 15, 2005 16.69 17.05 16.45 16.48 1,438,101 -0.38(-2.23%)
Sep 14, 2005 16.88 17.14 16.82 16.85 1,607,500 -0.04(-0.22%)
Sep 13, 2005 16.83 17.12 16.77 16.89 1,389,299 -0.01(-0.04%)
Sep 12, 2005 16.81 17.00 16.70 16.90 1,662,090 +0.32(+1.95%)
Sep 09, 2005 15.85 16.65 15.33 16.57 4,777,189 +0.35(+2.17%)
Sep 08, 2005 16.54 16.55 16.22 16.22 2,939,265 -0.43(-2.57%)
Sep 07, 2005 17.29 17.30 16.59 16.65 3,650,218 -0.56(-3.27%)
Sep 06, 2005 17.11 17.25 17.04 17.21 1,254,669 +0.14(+0.83%)
Sep 02, 2005 17.06 17.18 16.96 17.07 1,634,642 +0.05(+0.26%)
Sep 01, 2005 16.65 17.14 16.65 17.02 1,992,019 +0.26(+1.57%)
Aug 31, 2005 16.00 16.76 15.92 16.76 2,016,904 +0.76(+4.73%)
Aug 30, 2005 15.94 16.34 15.88 16.00 2,670,885 -0.05(-0.33%)
Aug 29, 2005 15.74 16.12 15.55 16.06 1,817,983 +0.38(+2.44%)
Aug 26, 2005 15.63 15.79 15.53 15.68 1,087,304 -0.03(-0.19%)
Aug 25, 2005 15.81 15.88 15.62 15.71 1,198,051 -0.10(-0.62%)
Aug 24, 2005 15.26 16.00 15.25 15.80 2,790,815 +0.58(+3.79%)
Aug 23, 2005 14.94 15.38 14.94 15.22 1,706,268 +0.23(+1.55%)
Aug 22, 2005 15.16 15.22 14.89 14.99 978,374 -0.03(-0.20%)
Aug 19, 2005 15.06 15.21 15.00 15.02 667,735 -0.05(-0.35%)
Aug 18, 2005 15.14 15.31 15.03 15.07 938,113 -0.14(-0.94%)
Aug 17, 2005 14.96 15.40 14.95 15.22 1,448,587 +0.22(+1.45%)
Aug 16, 2005 15.24 15.34 14.96 15.00 1,002,257 -0.22(-1.43%)
Aug 15, 2005 15.30 15.61 15.16 15.22 2,138,650 +0.49(+3.36%)
Aug 12, 2005 14.79 14.83 14.60 14.72 1,937,491 -0.19(-1.26%)
Aug 11, 2005 14.94 15.00 14.66 14.91 2,307,644 -0.08(-0.55%)
Aug 10, 2005 15.40 15.43 14.96 14.99 1,624,278 -0.32(-2.06%)
Aug 09, 2005 15.40 15.53 15.28 15.31 1,531,912 -0.07(-0.44%)
Aug 08, 2005 15.30 15.55 15.27 15.38 1,598,742 +0.09(+0.59%)
Aug 05, 2005 15.44 15.58 15.26 15.29 2,829,886 -0.20(-1.31%)
Aug 04, 2005 15.53 15.64 15.33 15.49 1,698,929 -0.05(-0.34%)
Aug 03, 2005 15.35 15.75 15.34 15.54 2,996,869 +0.18(+1.17%)
Aug 02, 2005 15.11 15.51 15.04 15.36 2,395,065 +0.26(+1.74%)
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.