Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.66 16.77 16.42 16.69 74,707 +0.12(+0.74%)
Nov 29, 2005 16.35 16.71 16.35 16.57 81,807 +0.12(+0.75%)
Nov 28, 2005 16.70 16.70 16.21 16.45 159,693 -0.10(-0.63%)
Nov 25, 2005 16.56 16.70 16.39 16.55 18,862 -0.08(-0.45%)
Nov 23, 2005 16.80 16.84 16.51 16.63 73,859 -0.19(-1.12%)
Nov 22, 2005 17.11 17.11 16.46 16.82 72,799 -0.33(-1.93%)
Nov 21, 2005 16.80 17.18 16.68 17.15 169,866 +0.35(+2.08%)
Nov 18, 2005 16.84 16.87 16.56 16.80 88,589 +0.09(+0.57%)
Nov 17, 2005 16.33 16.83 16.18 16.70 107,133 +0.36(+2.19%)
Nov 16, 2005 16.14 16.46 15.59 16.34 119,955 +0.21(+1.29%)
Nov 15, 2005 16.16 16.64 16.04 16.14 84,774 -0.02(-0.12%)
Nov 14, 2005 15.35 16.33 15.34 16.16 138,075 +0.66(+4.26%)
Nov 11, 2005 15.43 15.56 15.23 15.50 59,553 -0.06(-0.36%)
Nov 10, 2005 15.31 15.55 15.15 15.55 44,294 +0.26(+1.73%)
Nov 09, 2005 15.38 15.53 15.12 15.29 41,009 -0.09(-0.61%)
Nov 08, 2005 15.29 15.47 15.08 15.38 36,452 -0.09(-0.61%)
Nov 07, 2005 15.40 15.55 15.15 15.48 53,301 +0.13(+0.86%)
Nov 04, 2005 15.30 15.36 15.07 15.34 38,254 -0.04(-0.25%)
Nov 03, 2005 15.67 15.67 15.32 15.38 61,249 -0.26(-1.69%)
Nov 02, 2005 15.07 15.65 15.07 15.65 85,621 +0.49(+3.24%)
Nov 01, 2005 15.31 15.46 15.08 15.16 95,476 -0.33(-2.13%)
Oct 31, 2005 15.19 15.49 15.15 15.49 94,311 +0.25(+1.67%)
Oct 28, 2005 15.29 15.41 15.15 15.23 39,420 +0.02(+0.12%)
Oct 27, 2005 15.25 15.30 15.13 15.21 77,568 -0.08(-0.56%)
Oct 26, 2005 15.23 15.50 15.22 15.30 53,089 -0.08(-0.55%)
Oct 25, 2005 15.30 15.38 15.22 15.38 76,296 +0.03(+0.18%)
Oct 24, 2005 15.37 15.37 15.03 15.35 87,317 +0.20(+1.31%)
Oct 21, 2005 14.90 15.29 14.83 15.16 81,913 +0.40(+2.69%)
Oct 20, 2005 15.16 15.25 14.63 14.76 76,084 -0.43(-2.86%)
Oct 19, 2005 15.00 15.19 14.83 15.19 97,172 +0.10(+0.69%)
Oct 18, 2005 15.24 15.71 14.82 15.09 65,170 +0.27(+1.85%)
Oct 17, 2005 15.00 15.13 14.64 14.82 63,686 -0.28(-1.87%)
Oct 14, 2005 15.32 15.32 14.87 15.10 98,973 +0.00(+0.00%)
Oct 13, 2005 15.31 15.34 15.10 15.10 72,481 -0.21(-1.36%)
Oct 12, 2005 15.20 15.41 15.11 15.31 60,507 +0.01(+0.06%)
Oct 11, 2005 15.17 15.53 15.11 15.30 87,953 -0.01(-0.06%)
Oct 10, 2005 16.47 16.47 15.17 15.31 129,810 -0.26(-1.70%)
Oct 07, 2005 15.48 15.77 15.48 15.57 75,766 -0.03(-0.18%)
Oct 06, 2005 15.54 15.72 15.11 15.60 92,721 +0.07(+0.43%)
Oct 05, 2005 15.79 15.84 15.53 15.53 90,920 -0.28(-1.79%)
Oct 04, 2005 15.86 16.05 15.76 15.82 104,908 -0.14(-0.89%)
Oct 03, 2005 16.01 16.18 15.76 15.96 68,773 -0.20(-1.23%)
Sep 30, 2005 16.03 16.16 15.62 16.16 51,076 +0.12(+0.77%)
Sep 29, 2005 15.90 16.03 15.72 16.03 106,815 +0.05(+0.30%)
Sep 28, 2005 16.04 16.20 15.87 15.99 94,629 -0.12(-0.76%)
Sep 27, 2005 16.04 16.28 15.95 16.11 67,819 +0.12(+0.77%)
Sep 26, 2005 15.92 16.31 15.89 15.99 125,465 -0.12(-0.76%)
Sep 23, 2005 16.11 16.35 15.83 16.11 78,204 +0.10(+0.65%)
Sep 22, 2005 15.81 16.00 15.77 16.00 160,965 +0.15(+0.95%)
Sep 21, 2005 15.83 16.04 15.76 15.85 192,861 -0.11(-0.71%)
Sep 20, 2005 16.23 16.23 15.84 15.97 192,331 -0.27(-1.69%)
Sep 19, 2005 16.32 16.56 15.99 16.24 134,261 -0.11(-0.69%)
Sep 16, 2005 16.50 16.77 16.33 16.35 341,745 -0.01(-0.06%)
Sep 15, 2005 16.84 16.90 16.34 16.36 148,142 -0.49(-2.91%)
Sep 14, 2005 16.91 16.99 16.74 16.85 155,454 -0.05(-0.28%)
Sep 13, 2005 16.93 16.99 16.84 16.90 95,265 -0.03(-0.17%)
Sep 12, 2005 17.00 17.00 16.84 16.93 155,136 -0.13(-0.77%)
Sep 09, 2005 17.04 17.16 16.86 17.06 88,271 +0.02(+0.11%)
Sep 08, 2005 16.99 17.21 16.89 17.04 222,638 +0.00(+0.00%)
Sep 07, 2005 16.97 17.13 16.68 17.04 142,526 +0.06(+0.33%)
Sep 06, 2005 17.08 17.20 16.61 16.99 127,479 +0.02(+0.11%)
Sep 02, 2005 17.03 17.11 16.60 16.97 147,189 -0.16(-0.94%)
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.