Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.32 16.40 16.27 16.33 21,611,112 -0.03(-0.19%)
Nov 29, 2005 16.17 16.38 16.13 16.36 12,904,067 +0.24(+1.50%)
Nov 28, 2005 16.18 16.21 16.09 16.12 15,469,131 -0.02(-0.10%)
Nov 25, 2005 16.03 16.14 15.93 16.13 6,260,096 +0.02(+0.14%)
Nov 23, 2005 16.10 16.20 16.06 16.11 11,673,702 +0.01(+0.04%)
Nov 22, 2005 16.07 16.17 16.05 16.10 19,018,488 +0.06(+0.38%)
Nov 21, 2005 15.89 16.05 15.88 16.04 14,126,557 +0.19(+1.22%)
Nov 18, 2005 15.91 15.94 15.75 15.85 9,961,034 +0.00(+0.00%)
Nov 17, 2005 15.71 15.85 15.69 15.85 14,163,960 +0.14(+0.91%)
Nov 16, 2005 15.74 15.75 15.61 15.71 18,431,850 +0.04(+0.25%)
Nov 15, 2005 15.67 15.84 15.65 15.67 22,353,268 +0.08(+0.48%)
Nov 14, 2005 15.65 15.67 15.50 15.59 14,624,609 -0.05(-0.31%)
Nov 11, 2005 15.63 15.66 15.56 15.64 8,502,313 +0.01(+0.04%)
Nov 10, 2005 15.65 15.71 15.48 15.64 12,604,842 +0.02(+0.10%)
Nov 09, 2005 15.66 15.67 15.54 15.62 19,935,848 -0.01(-0.09%)
Nov 08, 2005 15.56 15.72 15.56 15.63 16,366,806 +0.07(+0.46%)
Nov 07, 2005 15.60 15.70 15.51 15.56 27,290,478 +0.02(+0.12%)
Nov 04, 2005 15.24 15.67 15.24 15.54 17,929,862 -0.09(-0.56%)
Nov 03, 2005 15.85 15.89 15.57 15.63 34,867,556 +0.14(+0.93%)
Nov 02, 2005 15.39 15.76 15.37 15.49 27,192,048 +0.09(+0.55%)
Nov 01, 2005 15.39 15.44 15.28 15.40 14,931,708 -0.10(-0.62%)
Oct 31, 2005 15.33 15.65 15.33 15.50 21,231,176 +0.19(+1.23%)
Oct 28, 2005 14.96 15.31 14.95 15.31 31,446,158 +0.39(+2.59%)
Oct 27, 2005 14.90 15.08 14.90 14.92 18,357,044 +0.01(+0.07%)
Oct 26, 2005 15.08 15.12 14.90 14.91 24,888,804 -0.21(-1.41%)
Oct 25, 2005 15.31 15.32 15.01 15.13 29,560,254 -0.28(-1.79%)
Oct 24, 2005 15.35 15.54 15.28 15.40 18,735,012 +0.15(+0.99%)
Oct 21, 2005 15.27 15.35 15.10 15.25 20,044,120 -0.06(-0.40%)
Oct 20, 2005 15.41 15.60 15.24 15.31 21,431,972 -0.16(-1.05%)
Oct 19, 2005 15.38 15.52 15.30 15.48 14,299,793 -0.00(-0.01%)
Oct 18, 2005 15.38 15.50 15.34 15.48 23,823,802 +0.13(+0.86%)
Oct 17, 2005 15.22 15.38 15.21 15.35 22,439,886 +0.14(+0.95%)
Oct 14, 2005 15.18 15.24 15.04 15.20 16,284,125 -0.01(-0.09%)
Oct 13, 2005 15.16 15.27 15.16 15.21 13,591,103 +0.02(+0.16%)
Oct 12, 2005 15.16 15.25 15.15 15.19 26,627,064 +0.06(+0.42%)
Oct 11, 2005 15.27 15.32 15.12 15.13 17,154,240 -0.12(-0.77%)
Oct 10, 2005 15.48 15.50 15.23 15.25 11,461,095 -0.19(-1.25%)
Oct 07, 2005 15.54 15.58 15.32 15.44 13,390,307 +0.02(+0.11%)
Oct 06, 2005 15.46 15.61 15.28 15.42 36,438,484 +0.00(+0.00%)
Oct 05, 2005 15.89 15.97 15.40 15.42 18,351,138 -0.40(-2.53%)
Oct 04, 2005 15.77 15.94 15.76 15.82 16,234,911 +0.06(+0.40%)
Oct 03, 2005 15.75 15.85 15.69 15.76 13,262,349 +0.05(+0.34%)
Sep 30, 2005 15.65 15.81 15.65 15.71 16,156,167 +0.02(+0.10%)
Sep 29, 2005 15.77 15.77 15.53 15.69 15,961,277 -0.08(-0.49%)
Sep 28, 2005 16.06 16.06 15.72 15.77 15,351,016 +0.10(+0.65%)
Sep 27, 2005 15.67 15.71 15.52 15.67 18,150,342 -0.01(-0.05%)
Sep 26, 2005 15.65 15.77 15.60 15.67 12,789,889 +0.01(+0.05%)
Sep 23, 2005 15.70 15.73 15.64 15.67 20,725,250 -0.10(-0.64%)
Sep 22, 2005 15.85 15.87 15.69 15.77 17,921,986 -0.09(-0.56%)
Sep 21, 2005 15.82 15.97 15.45 15.86 20,770,528 +0.01(+0.05%)
Sep 20, 2005 15.80 16.00 15.79 15.85 18,049,944 +0.08(+0.50%)
Sep 19, 2005 15.73 15.80 15.67 15.77 18,494,844 -0.12(-0.78%)
Sep 16, 2005 15.99 15.99 15.86 15.89 17,821,590 -0.04(-0.27%)
Sep 15, 2005 15.51 16.00 15.51 15.94 28,070,036 +0.52(+3.36%)
Sep 14, 2005 15.46 15.64 15.39 15.42 39,046,860 +0.10(+0.65%)
Sep 13, 2005 15.34 15.36 15.25 15.32 18,664,142 +0.03(+0.20%)
Sep 12, 2005 15.18 15.40 15.14 15.29 15,223,058 +0.06(+0.39%)
Sep 09, 2005 15.18 15.30 15.15 15.23 10,679,567 +0.09(+0.60%)
Sep 08, 2005 15.24 15.30 15.10 15.14 15,532,126 -0.10(-0.67%)
Sep 07, 2005 15.08 15.25 15.03 15.24 21,109,124 +0.18(+1.21%)
Sep 06, 2005 15.05 15.19 14.93 15.06 15,158,095 +0.05(+0.37%)
Sep 02, 2005 15.16 15.21 14.99 15.00 7,014,064 -0.15(-0.97%)
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.