Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.59 22.59 21.95 22.12 5,023,082 -0.32(-1.42%)
Nov 29, 2005 22.46 22.68 22.21 22.44 4,502,582 +0.06(+0.27%)
Nov 28, 2005 22.22 22.45 22.17 22.38 3,123,102 +0.14(+0.65%)
Nov 25, 2005 22.28 22.40 22.19 22.24 1,066,238 -0.14(-0.61%)
Nov 23, 2005 21.96 22.51 21.82 22.37 5,551,345 +0.52(+2.36%)
Nov 22, 2005 21.90 22.12 21.79 21.86 4,644,202 -0.19(-0.86%)
Nov 21, 2005 21.80 22.19 21.65 22.05 4,570,829 +0.12(+0.55%)
Nov 18, 2005 22.68 22.68 21.86 21.93 7,942,255 -0.57(-2.53%)
Nov 17, 2005 22.27 22.51 21.89 22.50 15,858,979 +1.03(+4.81%)
Nov 16, 2005 21.10 21.57 21.08 21.46 5,715,703 +0.33(+1.58%)
Nov 15, 2005 21.45 21.55 20.80 21.13 5,615,218 -0.37(-1.73%)
Nov 14, 2005 21.25 21.64 21.20 21.50 5,270,573 +0.23(+1.07%)
Nov 11, 2005 20.82 21.42 20.70 21.27 5,222,380 +0.58(+2.83%)
Nov 10, 2005 20.79 20.82 20.47 20.69 7,035,086 -0.27(-1.27%)
Nov 09, 2005 21.23 21.23 20.76 20.95 4,504,064 -0.18(-0.86%)
Nov 08, 2005 20.86 21.22 20.65 21.14 3,698,362 +0.21(+0.98%)
Nov 07, 2005 21.49 21.50 20.82 20.93 7,217,938 -0.38(-1.78%)
Nov 04, 2005 21.27 21.55 21.11 21.31 5,306,821 -0.14(-0.67%)
Nov 03, 2005 21.46 21.58 21.17 21.45 5,866,591 +0.11(+0.50%)
Nov 02, 2005 20.44 21.37 20.36 21.35 6,286,621 +0.90(+4.38%)
Nov 01, 2005 20.55 20.76 20.41 20.45 3,986,876 -0.31(-1.50%)
Oct 31, 2005 20.64 20.89 20.57 20.76 4,749,287 +0.16(+0.77%)
Oct 28, 2005 19.84 20.72 19.83 20.60 8,300,379 +1.19(+6.14%)
Oct 27, 2005 19.51 19.74 19.33 19.41 4,213,725 -0.14(-0.74%)
Oct 26, 2005 19.65 20.03 19.42 19.55 4,108,441 -0.27(-1.34%)
Oct 25, 2005 20.26 20.46 19.64 19.82 5,475,883 -0.58(-2.83%)
Oct 24, 2005 20.08 20.40 19.95 20.40 5,006,723 +0.27(+1.32%)
Oct 21, 2005 19.90 20.31 19.56 20.13 8,127,287 +0.40(+2.00%)
Oct 20, 2005 20.13 20.17 19.59 19.74 5,434,082 -0.21(-1.03%)
Oct 19, 2005 19.48 19.94 19.04 19.94 6,130,588 +0.35(+1.78%)
Oct 18, 2005 19.75 19.84 19.49 19.59 4,625,106 -0.24(-1.23%)
Oct 17, 2005 18.97 19.90 18.83 19.84 9,038,704 +0.75(+3.94%)
Oct 14, 2005 18.32 19.36 18.25 19.08 9,087,967 +0.65(+3.55%)
Oct 13, 2005 17.53 18.61 17.45 18.43 7,598,937 +0.78(+4.43%)
Oct 12, 2005 17.92 18.01 17.63 17.65 4,424,984 -0.33(-1.86%)
Oct 11, 2005 17.88 18.08 17.59 17.98 4,705,691 +0.08(+0.47%)
Oct 10, 2005 17.85 18.14 17.77 17.90 4,494,756 +0.00(+0.00%)
Oct 07, 2005 17.64 17.94 17.53 17.90 4,315,435 +0.35(+1.99%)
Oct 06, 2005 17.34 17.90 17.31 17.55 5,383,677 +0.14(+0.79%)
Oct 05, 2005 17.55 17.71 17.37 17.41 2,961,045 -0.12(-0.69%)
Oct 04, 2005 17.93 18.31 17.53 17.53 4,030,282 -0.51(-2.82%)
Oct 03, 2005 18.00 18.12 17.78 18.04 3,976,855 +0.01(+0.04%)
Sep 30, 2005 17.86 18.13 17.77 18.04 4,293,646 +0.07(+0.38%)
Sep 29, 2005 17.88 18.01 17.65 17.97 5,720,090 +0.05(+0.25%)
Sep 28, 2005 18.16 18.20 17.72 17.92 4,629,343 -0.27(-1.46%)
Sep 27, 2005 18.29 18.31 18.08 18.19 3,658,677 -0.19(-1.03%)
Sep 26, 2005 18.50 18.64 18.21 18.38 4,510,191 -0.08(-0.41%)
Sep 23, 2005 18.45 18.55 18.11 18.45 6,584,789 +0.11(+0.62%)
Sep 22, 2005 18.34 18.41 17.72 18.34 6,892,008 +0.33(+1.81%)
Sep 21, 2005 18.32 18.42 17.91 18.01 4,855,272 -0.33(-1.82%)
Sep 20, 2005 18.48 18.74 18.33 18.35 7,029,586 -0.02(-0.08%)
Sep 19, 2005 18.01 18.69 17.97 18.36 8,648,455 +0.24(+1.30%)
Sep 16, 2005 17.40 18.13 17.38 18.13 10,077,764 +0.71(+4.06%)
Sep 15, 2005 17.40 17.49 17.09 17.42 7,106,011 -0.02(-0.09%)
Sep 14, 2005 17.47 17.56 17.30 17.44 4,977,300 -0.08(-0.43%)
Sep 13, 2005 17.67 17.70 17.46 17.51 5,244,926 -0.15(-0.86%)
Sep 12, 2005 17.71 17.79 17.57 17.66 4,041,818 -0.05(-0.30%)
Sep 09, 2005 17.63 17.94 17.58 17.72 4,695,228 +0.09(+0.52%)
Sep 08, 2005 17.91 17.92 17.56 17.63 4,288,198 -0.30(-1.70%)
Sep 07, 2005 17.78 17.98 17.78 17.93 6,508,331 +0.05(+0.30%)
Sep 06, 2005 17.80 17.90 17.69 17.88 5,865,730 +0.11(+0.60%)
Sep 02, 2005 17.84 17.91 17.69 17.77 3,298,636 -0.06(-0.34%)
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.