Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.966 9.999 9.746 9.971 9,626,980 -0.23(-2.23%)
Oct 28, 2005 10.17 10.23 10.12 10.20 3,025,338 +0.06(+0.62%)
Oct 27, 2005 10.21 10.26 10.14 10.14 2,758,270 -0.07(-0.68%)
Oct 26, 2005 10.24 10.30 10.15 10.21 3,354,104 -0.03(-0.29%)
Oct 25, 2005 10.29 10.35 10.14 10.24 2,513,205 -0.06(-0.54%)
Oct 24, 2005 10.24 10.39 10.24 10.29 1,923,411 +0.10(+0.93%)
Oct 21, 2005 10.18 10.24 10.14 10.20 1,871,637 +0.03(+0.32%)
Oct 20, 2005 10.26 10.33 10.13 10.16 2,666,371 -0.18(-1.73%)
Oct 19, 2005 10.33 10.37 10.16 10.34 1,885,443 +0.01(+0.09%)
Oct 18, 2005 10.36 10.38 10.31 10.33 1,822,883 -0.03(-0.29%)
Oct 17, 2005 10.35 10.57 10.35 10.36 2,931,282 +0.09(+0.86%)
Oct 14, 2005 10.20 10.29 10.12 10.27 2,177,104 +0.08(+0.75%)
Oct 13, 2005 10.20 10.27 10.10 10.20 2,014,447 -0.00(-0.05%)
Oct 12, 2005 10.22 10.33 10.15 10.20 2,588,709 -0.04(-0.38%)
Oct 11, 2005 10.31 10.38 10.19 10.24 3,255,302 -0.12(-1.16%)
Oct 10, 2005 10.35 10.42 10.27 10.36 1,620,532 +0.02(+0.18%)
Oct 07, 2005 10.43 10.53 10.33 10.34 2,564,979 -0.04(-0.38%)
Oct 06, 2005 10.40 10.40 10.23 10.38 4,399,943 +0.01(+0.11%)
Oct 05, 2005 10.59 10.62 10.37 10.37 1,952,750 -0.22(-2.10%)
Oct 04, 2005 10.63 10.71 10.59 10.59 1,364,250 -0.01(-0.11%)
Oct 03, 2005 10.71 10.77 10.60 10.61 2,694,415 -0.04(-0.41%)
Sep 30, 2005 10.49 10.69 10.47 10.65 1,959,221 +0.13(+1.21%)
Sep 29, 2005 10.48 10.54 10.40 10.52 1,350,875 +0.02(+0.22%)
Sep 28, 2005 10.57 10.61 10.45 10.50 1,342,677 -0.03(-0.29%)
Sep 27, 2005 10.51 10.61 10.38 10.53 2,032,137 -0.01(-0.13%)
Sep 26, 2005 10.56 10.56 10.36 10.54 3,232,435 +0.03(+0.29%)
Sep 23, 2005 10.51 10.68 10.51 10.51 2,646,524 -0.10(-0.92%)
Sep 22, 2005 10.52 10.66 10.44 10.61 1,872,931 +0.12(+1.15%)
Sep 21, 2005 10.80 10.80 10.45 10.49 2,989,096 -0.34(-3.13%)
Sep 20, 2005 10.88 10.97 10.82 10.83 1,838,846 -0.05(-0.47%)
Sep 19, 2005 10.84 10.94 10.84 10.88 2,084,774 +0.05(+0.43%)
Sep 16, 2005 10.86 10.90 10.83 10.83 2,233,625 -0.00(-0.04%)
Sep 15, 2005 10.82 10.89 10.82 10.84 1,429,830 +0.01(+0.13%)
Sep 14, 2005 10.92 10.95 10.66 10.82 2,403,185 -0.09(-0.83%)
Sep 13, 2005 10.94 10.96 10.89 10.91 2,454,528 -0.03(-0.23%)
Sep 12, 2005 10.95 10.98 10.90 10.94 2,504,576 -0.01(-0.08%)
Sep 09, 2005 10.87 11.08 10.86 10.95 2,150,354 +0.12(+1.09%)
Sep 08, 2005 10.84 10.92 10.81 10.83 1,957,927 -0.02(-0.21%)
Sep 07, 2005 10.72 10.91 10.69 10.85 2,906,258 +0.13(+1.21%)
Sep 06, 2005 10.71 10.75 10.67 10.72 2,522,266 +0.01(+0.13%)
Sep 02, 2005 10.65 10.77 10.65 10.71 3,227,689 +0.12(+1.09%)
Sep 01, 2005 10.59 10.64 10.56 10.59 2,694,846 +0.04(+0.37%)
Aug 31, 2005 10.43 10.56 10.41 10.56 2,465,314 +0.12(+1.13%)
Aug 30, 2005 10.42 10.50 10.40 10.44 3,103,863 +0.02(+0.22%)
Aug 29, 2005 10.41 10.44 10.36 10.41 1,722,354 -0.01(-0.07%)
Aug 26, 2005 10.41 10.43 10.30 10.42 1,381,076 -0.05(-0.51%)
Aug 25, 2005 10.49 10.50 10.38 10.47 2,918,338 +0.07(+0.71%)
Aug 24, 2005 10.37 10.50 10.37 10.40 2,292,302 +0.03(+0.29%)
Aug 23, 2005 10.48 10.55 10.37 10.37 2,714,693 -0.09(-0.82%)
Aug 22, 2005 10.44 10.56 10.43 10.46 2,292,302 +0.07(+0.69%)
Aug 19, 2005 10.24 10.43 10.21 10.38 1,733,572 +0.20(+1.98%)
Aug 18, 2005 10.30 10.30 10.17 10.18 1,784,915 -0.12(-1.15%)
Aug 17, 2005 10.23 10.31 10.17 10.30 2,875,625 +0.10(+0.98%)
Aug 16, 2005 10.44 10.44 10.20 10.20 3,460,242 -0.24(-2.31%)
Aug 15, 2005 10.36 10.46 10.26 10.44 3,174,189 +0.06(+0.54%)
Aug 12, 2005 10.51 10.54 10.26 10.39 3,137,516 -0.13(-1.21%)
Aug 11, 2005 10.54 10.56 10.49 10.51 3,796,342 +0.00(+0.00%)
Aug 10, 2005 10.42 10.52 10.42 10.51 8,279,988 +0.09(+0.89%)
Aug 09, 2005 10.22 10.45 10.18 10.42 4,548,363 +0.19(+1.88%)
Aug 08, 2005 10.21 10.31 10.17 10.23 5,531,209 +0.00(+0.05%)
Aug 05, 2005 10.08 10.28 10.08 10.22 6,914,443 +0.12(+1.17%)
Aug 04, 2005 10.17 10.21 10.04 10.11 6,782,419 -0.12(-1.13%)
Aug 03, 2005 11.19 11.19 10.11 10.22 18,357,834 -1.11(-9.83%)
Aug 02, 2005 11.42 11.47 11.32 11.34 2,679,314 -0.07(-0.59%)
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.