Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.88 21.91 21.69 21.82 4,250,599 -0.08(-0.37%)
Dec 29, 2005 22.20 22.34 21.91 21.91 4,709,116 -0.29(-1.31%)
Dec 28, 2005 22.20 22.26 22.05 22.20 4,150,275 +0.04(+0.19%)
Dec 27, 2005 22.44 22.45 22.01 22.16 6,540,751 -0.32(-1.44%)
Dec 23, 2005 22.35 22.52 22.29 22.48 6,644,727 +0.21(+0.96%)
Dec 22, 2005 22.04 22.27 21.95 22.27 5,794,412 +0.33(+1.50%)
Dec 21, 2005 22.48 22.53 21.93 21.94 5,105,053 -0.28(-1.27%)
Dec 20, 2005 21.91 22.26 21.89 22.22 6,866,071 +0.23(+1.05%)
Dec 19, 2005 22.36 22.43 21.96 21.99 6,797,890 -0.43(-1.91%)
Dec 16, 2005 22.59 23.00 22.38 22.42 8,880,090 -0.17(-0.75%)
Dec 15, 2005 22.41 22.88 22.47 22.59 7,713,708 +0.18(+0.81%)
Dec 14, 2005 22.41 22.54 22.19 22.41 6,787,907 +0.00(+0.00%)
Dec 13, 2005 22.05 22.41 22.03 22.41 6,595,539 +0.39(+1.79%)
Dec 12, 2005 22.41 22.52 21.95 22.01 8,097,469 -0.31(-1.38%)
Dec 09, 2005 22.19 22.42 22.10 22.32 7,325,319 +0.13(+0.59%)
Dec 08, 2005 21.86 22.27 21.79 22.19 7,747,555 +0.38(+1.75%)
Dec 07, 2005 21.95 22.20 21.68 21.81 5,336,138 -0.14(-0.64%)
Dec 06, 2005 21.89 22.16 21.80 21.95 7,759,243 +0.02(+0.09%)
Dec 05, 2005 21.52 21.94 21.35 21.93 8,179,287 +0.41(+1.91%)
Dec 02, 2005 21.61 21.66 21.44 21.52 6,108,288 -0.09(-0.44%)
Dec 01, 2005 21.47 21.74 21.36 21.61 6,861,932 +0.24(+1.11%)
Nov 30, 2005 21.52 21.54 21.25 21.37 5,832,642 -0.14(-0.67%)
Nov 29, 2005 21.53 21.83 21.47 21.52 6,538,803 +0.12(+0.54%)
Nov 28, 2005 21.49 21.50 21.06 21.40 7,342,608 -0.09(-0.44%)
Nov 25, 2005 21.42 21.50 21.32 21.49 1,234,563 +0.16(+0.75%)
Nov 23, 2005 21.12 21.47 21.07 21.33 3,918,703 +0.22(+1.05%)
Nov 22, 2005 21.17 21.23 20.91 21.11 9,784,219 -0.05(-0.23%)
Nov 21, 2005 21.18 21.33 21.03 21.16 3,656,450 +0.04(+0.19%)
Nov 18, 2005 21.36 21.61 20.68 21.12 6,928,895 -0.24(-1.13%)
Nov 17, 2005 21.01 21.48 20.95 21.36 4,801,404 +0.47(+2.26%)
Nov 16, 2005 20.80 21.12 20.75 20.89 3,891,188 +0.14(+0.69%)
Nov 15, 2005 20.53 20.84 20.43 20.75 6,036,942 +0.21(+1.00%)
Nov 14, 2005 20.55 20.66 20.50 20.54 6,214,699 -0.16(-0.79%)
Nov 11, 2005 20.96 20.99 20.55 20.71 3,446,550 -0.27(-1.27%)
Nov 10, 2005 21.16 21.22 20.58 20.97 8,896,648 -0.30(-1.41%)
Nov 09, 2005 21.15 21.40 21.07 21.27 7,036,524 +0.13(+0.62%)
Nov 08, 2005 21.27 21.42 21.01 21.14 10,264,165 -0.13(-0.62%)
Nov 07, 2005 21.47 21.61 21.17 21.27 7,968,169 -0.20(-0.92%)
Nov 04, 2005 21.53 21.64 21.29 21.47 7,453,402 -0.06(-0.29%)
Nov 03, 2005 21.31 21.70 21.25 21.53 9,833,163 +0.29(+1.37%)
Nov 02, 2005 20.94 21.26 20.69 21.24 9,319,127 +0.16(+0.78%)
Nov 01, 2005 21.22 21.30 21.01 21.08 10,231,292 -0.29(-1.36%)
Oct 31, 2005 21.53 21.58 21.29 21.37 9,208,090 -0.16(-0.74%)
Oct 28, 2005 21.15 21.53 21.07 21.53 7,431,487 +0.46(+2.20%)
Oct 27, 2005 21.21 21.31 20.92 21.06 5,849,687 -0.13(-0.60%)
Oct 26, 2005 21.40 21.58 21.17 21.19 11,342,886 -0.51(-2.37%)
Oct 25, 2005 21.61 22.07 21.42 21.70 8,539,672 +0.04(+0.17%)
Oct 24, 2005 20.92 21.72 20.90 21.67 7,689,114 +0.75(+3.57%)
Oct 21, 2005 20.53 21.00 20.49 20.92 9,956,133 +0.51(+2.52%)
Oct 20, 2005 20.53 20.73 20.24 20.41 8,491,945 -0.28(-1.33%)
Oct 19, 2005 20.45 20.76 20.24 20.68 10,738,266 +0.19(+0.92%)
Oct 18, 2005 20.72 20.72 20.32 20.49 9,989,736 -0.32(-1.52%)
Oct 17, 2005 20.33 20.81 20.14 20.81 11,282,984 +0.83(+4.15%)
Oct 14, 2005 19.55 20.01 19.37 19.98 12,767,869 +0.64(+3.33%)
Oct 13, 2005 19.71 19.81 19.15 19.33 15,787,314 -0.58(-2.93%)
Oct 12, 2005 20.52 20.68 19.81 19.92 15,511,181 -0.60(-2.92%)
Oct 11, 2005 20.66 20.90 20.37 20.52 13,122,897 -0.38(-1.81%)
Oct 10, 2005 21.31 21.31 20.78 20.89 6,707,307 -0.47(-2.19%)
Oct 07, 2005 21.19 21.53 21.03 21.36 6,577,033 +0.17(+0.81%)
Oct 06, 2005 21.17 21.42 20.81 21.19 9,966,603 +0.05(+0.23%)
Oct 05, 2005 21.71 21.75 21.14 21.14 5,696,767 -0.60(-2.78%)
Oct 04, 2005 22.02 22.12 21.75 21.75 5,716,004 -0.22(-0.99%)
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.