Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 22.14 22.19 21.72 21.96 11,200,680 +0.02(+0.07%)
Sep 30, 2005 22.22 22.36 21.93 21.95 7,169,964 -0.27(-1.20%)
Sep 29, 2005 22.09 22.52 21.87 22.21 8,597,870 +0.12(+0.56%)
Sep 28, 2005 22.18 22.79 21.97 22.09 12,748,632 -0.09(-0.39%)
Sep 27, 2005 22.32 22.44 22.06 22.18 12,669,494 -0.11(-0.48%)
Sep 26, 2005 21.97 22.55 21.97 22.28 8,750,546 +0.35(+1.61%)
Sep 23, 2005 21.93 22.05 21.65 21.93 6,327,928 +0.15(+0.68%)
Sep 22, 2005 22.11 22.12 21.68 21.78 12,152,292 -0.39(-1.78%)
Sep 21, 2005 23.22 23.33 21.40 22.18 26,019,092 -1.01(-4.34%)
Sep 20, 2005 23.40 23.55 23.17 23.18 4,457,821 -0.11(-0.48%)
Sep 19, 2005 23.29 23.60 23.18 23.29 5,532,889 -0.08(-0.35%)
Sep 16, 2005 23.12 23.40 22.93 23.38 9,281,141 +0.39(+1.68%)
Sep 15, 2005 22.67 23.00 22.66 22.99 3,697,359 +0.40(+1.78%)
Sep 14, 2005 22.71 22.79 22.55 22.59 4,540,612 -0.11(-0.49%)
Sep 13, 2005 23.08 23.12 22.70 22.70 6,122,168 -0.31(-1.34%)
Sep 12, 2005 22.86 23.06 22.80 23.01 5,524,123 +0.15(+0.65%)
Sep 09, 2005 22.57 22.89 22.53 22.86 6,892,370 +0.29(+1.27%)
Sep 08, 2005 22.75 22.77 22.54 22.57 4,825,511 -0.09(-0.40%)
Sep 07, 2005 22.84 22.84 22.57 22.66 4,944,828 -0.18(-0.79%)
Sep 06, 2005 22.22 22.85 22.02 22.84 6,327,198 +0.67(+3.04%)
Sep 02, 2005 22.21 22.30 22.10 22.17 4,307,092 +0.01(+0.06%)
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.