Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.96 13.14 12.96 13.08 144,706 +0.05(+0.38%)
Sep 29, 2005 12.87 13.05 12.86 13.03 217,222 -0.00(-0.02%)
Sep 28, 2005 13.00 13.05 12.92 13.03 163,483 +0.06(+0.45%)
Sep 27, 2005 12.92 12.98 12.90 12.97 184,849 -0.28(-2.10%)
Sep 26, 2005 13.28 13.28 13.20 13.25 152,476 -0.21(-1.58%)
Sep 23, 2005 13.46 13.47 13.35 13.46 667,852 +0.21(+1.61%)
Sep 22, 2005 13.16 13.25 13.14 13.25 724,181 +0.03(+0.21%)
Sep 21, 2005 13.25 13.28 13.21 13.22 106,183 -0.02(-0.14%)
Sep 20, 2005 13.28 13.31 13.17 13.24 109,420 -0.11(-0.83%)
Sep 19, 2005 13.35 13.39 13.30 13.35 68,954 -0.03(-0.25%)
Sep 16, 2005 13.33 13.39 13.30 13.39 48,559 +0.12(+0.93%)
Sep 15, 2005 13.24 13.29 13.24 13.26 36,581 +0.03(+0.26%)
Sep 14, 2005 13.20 13.31 13.20 13.23 72,515 +0.19(+1.44%)
Sep 13, 2005 13.07 13.09 13.03 13.04 62,803 -0.02(-0.19%)
Sep 12, 2005 13.07 13.12 13.05 13.07 106,183 -0.14(-1.08%)
Sep 09, 2005 13.05 13.26 13.05 13.21 112,657 +0.19(+1.50%)
Sep 08, 2005 12.93 13.02 12.91 13.01 123,664 +0.08(+0.64%)
Sep 07, 2005 12.86 12.95 12.81 12.93 144,706 -0.07(-0.57%)
Sep 06, 2005 13.05 13.09 12.99 13.00 126,254 +0.01(+0.07%)
Sep 02, 2005 12.86 13.02 12.86 13.00 85,788 +0.15(+1.13%)
Sep 01, 2005 12.73 12.88 12.73 12.85 113,952 +0.30(+2.36%)
Aug 31, 2005 12.38 12.56 12.38 12.55 189,705 +0.24(+1.96%)
Aug 30, 2005 12.37 12.37 12.29 12.31 58,271 -0.06(-0.50%)
Aug 29, 2005 12.36 12.40 12.29 12.37 90,967 +0.01(+0.10%)
Aug 26, 2005 12.43 12.44 12.34 12.36 213,661 -0.14(-1.11%)
Aug 25, 2005 12.42 12.51 12.42 12.50 56,328 +0.14(+1.10%)
Aug 24, 2005 12.39 12.44 12.37 12.37 81,903 -0.10(-0.79%)
Aug 23, 2005 12.33 12.50 12.33 12.46 142,440 +0.17(+1.36%)
Aug 22, 2005 12.30 12.32 12.26 12.30 43,379 +0.02(+0.18%)
Aug 19, 2005 12.23 12.28 12.18 12.28 157,008 -0.04(-0.33%)
Aug 18, 2005 12.19 12.33 12.17 12.32 208,157 +0.04(+0.30%)
Aug 17, 2005 12.27 12.29 12.22 12.28 117,189 -0.13(-1.02%)
Aug 16, 2005 12.36 12.41 12.31 12.41 91,615 -0.02(-0.20%)
Aug 15, 2005 12.41 12.44 12.33 12.43 52,120 -0.02(-0.15%)
Aug 12, 2005 12.39 12.49 12.39 12.45 131,757 -0.10(-0.79%)
Aug 11, 2005 12.57 12.58 12.45 12.55 111,686 -0.06(-0.51%)
Aug 10, 2005 12.50 12.69 12.50 12.61 217,545 +0.09(+0.74%)
Aug 09, 2005 12.47 12.52 12.40 12.52 303,333 +0.04(+0.30%)
Aug 08, 2005 12.44 12.50 12.42 12.48 109,744 +0.04(+0.35%)
Aug 05, 2005 12.51 12.51 12.42 12.44 139,203 -0.16(-1.30%)
Aug 04, 2005 12.55 12.70 12.55 12.60 148,591 +0.05(+0.42%)
Aug 03, 2005 12.49 12.62 12.49 12.55 130,462 +0.07(+0.57%)
Aug 02, 2005 12.49 12.54 12.47 12.48 183,230 +0.12(+0.95%)
Aug 01, 2005 12.47 12.49 12.34 12.36 168,339 +0.02(+0.20%)
Jul 29, 2005 12.29 12.41 12.29 12.34 238,911 +0.42(+3.55%)
Jul 28, 2005 11.86 11.95 11.84 11.91 178,698 +0.33(+2.85%)
Jul 27, 2005 11.72 11.73 11.57 11.58 157,008 +0.06(+0.56%)
Jul 26, 2005 11.48 11.57 11.48 11.52 167,367 -0.15(-1.27%)
Jul 25, 2005 11.49 11.68 11.49 11.67 142,764 +0.32(+2.78%)
Jul 22, 2005 11.36 11.36 11.29 11.35 124,959 -0.11(-0.92%)
Jul 21, 2005 11.43 11.50 11.38 11.46 134,023 +0.03(+0.27%)
Jul 20, 2005 11.35 11.43 11.25 11.43 245,062 +0.08(+0.68%)
Jul 19, 2005 11.26 11.37 11.20 11.35 289,737 -0.26(-2.24%)
Jul 18, 2005 11.57 11.62 11.48 11.61 142,116 -0.05(-0.45%)
Jul 15, 2005 11.64 11.69 11.58 11.66 105,859 -0.03(-0.26%)
Jul 14, 2005 11.73 11.73 11.65 11.69 64,745 -0.07(-0.58%)
Jul 13, 2005 11.69 11.76 11.59 11.76 101,974 -0.17(-1.42%)
Jul 12, 2005 11.88 11.99 11.86 11.93 80,932 +0.10(+0.84%)
Jul 11, 2005 11.78 11.88 11.74 11.83 112,010 +0.01(+0.10%)
Jul 08, 2005 11.75 11.86 11.75 11.82 36,257 +0.10(+0.82%)
Jul 07, 2005 11.71 11.83 11.66 11.72 153,447 -0.14(-1.20%)
Jul 06, 2005 11.82 11.96 11.82 11.86 65,069 +0.05(+0.42%)
Jul 05, 2005 11.81 11.82 11.75 11.82 154,742 -0.25(-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.