Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.40 17.82 17.37 17.70 44,900 +0.29(+1.67%)
Nov 29, 2005 17.50 17.64 17.23 17.41 144,800 -0.16(-0.91%)
Nov 28, 2005 17.94 17.94 17.54 17.57 174,200 -0.37(-2.06%)
Nov 25, 2005 17.90 17.98 17.73 17.94 18,100 -0.01(-0.06%)
Nov 23, 2005 17.77 18.10 17.65 17.95 94,800 +0.18(+1.01%)
Nov 22, 2005 17.45 17.93 17.40 17.77 249,100 +0.38(+2.19%)
Nov 21, 2005 16.90 17.45 16.85 17.39 201,600 +0.49(+2.90%)
Nov 18, 2005 17.31 17.31 16.65 16.90 142,500 -0.34(-1.97%)
Nov 17, 2005 17.70 17.84 17.20 17.24 141,200 -0.41(-2.32%)
Nov 16, 2005 17.58 17.85 17.30 17.65 167,500 +0.07(+0.40%)
Nov 15, 2005 17.79 18.38 17.58 17.58 100,100 -0.28(-1.57%)
Nov 14, 2005 17.70 17.95 17.50 17.86 216,400 +0.36(+2.06%)
Nov 11, 2005 17.39 17.85 17.26 17.50 108,500 +0.12(+0.69%)
Nov 10, 2005 18.62 18.62 17.33 17.38 165,100 -1.33(-7.11%)
Nov 09, 2005 18.18 19.24 16.98 18.71 294,100 +0.53(+2.92%)
Nov 08, 2005 18.20 18.60 18.02 18.18 104,100 -0.11(-0.60%)
Nov 07, 2005 18.78 18.78 18.27 18.29 122,800 -0.49(-2.61%)
Nov 04, 2005 18.94 18.99 18.49 18.78 110,400 -0.15(-0.79%)
Nov 03, 2005 18.72 19.35 18.47 18.93 116,400 +0.33(+1.77%)
Nov 02, 2005 18.33 18.83 18.33 18.60 77,000 +0.35(+1.92%)
Nov 01, 2005 18.30 18.38 18.02 18.25 88,600 -0.05(-0.27%)
Oct 31, 2005 18.56 18.90 18.17 18.30 125,200 -0.29(-1.56%)
Oct 28, 2005 18.25 18.65 17.85 18.59 81,500 +0.48(+2.65%)
Oct 27, 2005 18.38 18.44 17.95 18.11 116,600 -0.22(-1.20%)
Oct 26, 2005 18.75 19.16 18.25 18.33 154,500 -0.28(-1.50%)
Oct 25, 2005 18.26 18.69 18.04 18.61 167,400 +0.46(+2.53%)
Oct 24, 2005 17.38 18.25 17.30 18.15 220,700 +0.68(+3.89%)
Oct 21, 2005 17.00 18.03 16.75 17.47 199,000 +0.23(+1.33%)
Oct 20, 2005 18.18 18.20 17.09 17.24 325,500 -0.83(-4.59%)
Oct 19, 2005 17.44 18.07 16.76 18.07 178,400 +0.67(+3.85%)
Oct 18, 2005 18.48 18.56 17.40 17.40 165,700 -1.28(-6.85%)
Oct 17, 2005 18.50 18.71 18.36 18.68 233,800 +0.50(+2.75%)
Oct 14, 2005 17.65 18.26 17.50 18.18 183,000 +0.54(+3.06%)
Oct 13, 2005 18.26 18.26 16.98 17.64 242,400 -0.69(-3.76%)
Oct 12, 2005 19.53 19.53 18.32 18.33 346,600 -1.20(-6.14%)
Oct 11, 2005 19.07 19.82 19.00 19.53 207,800 +0.56(+2.95%)
Oct 10, 2005 19.92 19.92 18.31 18.97 140,500 +0.00(+0.00%)
Oct 07, 2005 18.87 19.23 18.75 18.97 138,200 +0.22(+1.17%)
Oct 06, 2005 19.51 19.51 18.27 18.75 267,700 -0.75(-3.85%)
Oct 05, 2005 20.80 21.08 19.39 19.50 235,800 -1.47(-7.01%)
Oct 04, 2005 22.29 22.29 20.97 20.97 162,300 -1.32(-5.92%)
Oct 03, 2005 21.50 22.38 21.50 22.29 268,500 +1.36(+6.50%)
Sep 30, 2005 21.00 21.25 20.63 20.93 125,300 -0.07(-0.33%)
Sep 29, 2005 20.95 21.25 20.76 21.00 159,900 +0.05(+0.24%)
Sep 28, 2005 20.71 20.98 20.72 20.95 174,900 +0.25(+1.21%)
Sep 27, 2005 20.99 21.00 20.48 20.70 107,000 -0.30(-1.43%)
Sep 26, 2005 19.58 21.00 19.56 21.00 224,500 +1.54(+7.91%)
Sep 23, 2005 19.46 19.94 19.20 19.46 199,000 -0.47(-2.36%)
Sep 22, 2005 20.90 20.97 19.61 19.93 202,000 -0.77(-3.72%)
Sep 21, 2005 20.33 20.83 20.33 20.70 224,800 +0.48(+2.37%)
Sep 20, 2005 19.85 20.30 19.78 20.22 249,600 +0.40(+2.02%)
Sep 19, 2005 19.50 20.15 19.50 19.82 343,800 +0.58(+3.01%)
Sep 16, 2005 19.32 19.37 19.01 19.24 209,700 +0.00(+0.00%)
Sep 15, 2005 19.13 19.40 19.04 19.24 207,100 +0.01(+0.05%)
Sep 14, 2005 19.90 19.93 19.13 19.23 280,800 -0.67(-3.37%)
Sep 13, 2005 19.88 20.20 19.85 19.90 219,400 -0.02(-0.10%)
Sep 12, 2005 19.99 20.08 19.88 19.92 134,700 -0.07(-0.35%)
Sep 09, 2005 19.85 20.19 19.82 19.99 179,500 +0.21(+1.06%)
Sep 08, 2005 19.85 19.99 19.66 19.78 129,700 +0.00(+0.00%)
Sep 07, 2005 19.88 19.92 19.67 19.78 118,000 +0.01(+0.05%)
Sep 06, 2005 19.68 19.94 19.50 19.77 171,500 +0.38(+1.96%)
Sep 02, 2005 18.93 19.42 18.93 19.39 195,700 +0.47(+2.48%)
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.