Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.40 20.63 20.16 20.59 5,443,761 +0.40(+1.97%)
Nov 29, 2005 20.33 20.60 20.18 20.19 5,417,225 -0.01(-0.04%)
Nov 28, 2005 20.36 20.62 20.07 20.20 5,229,931 -0.40(-1.97%)
Nov 25, 2005 20.65 20.69 20.48 20.60 1,717,048 +0.08(+0.38%)
Nov 23, 2005 20.62 20.81 20.42 20.52 3,953,155 -0.06(-0.30%)
Nov 22, 2005 20.40 20.85 20.40 20.59 5,636,593 -0.02(-0.08%)
Nov 21, 2005 20.14 20.80 20.06 20.60 8,201,148 +0.40(+2.00%)
Nov 18, 2005 20.13 20.20 19.82 20.20 6,190,652 +0.42(+2.13%)
Nov 17, 2005 19.46 19.78 19.10 19.78 4,991,263 +0.55(+2.88%)
Nov 16, 2005 19.62 19.62 19.15 19.22 5,017,741 -0.23(-1.20%)
Nov 15, 2005 19.39 19.64 19.24 19.46 6,676,311 +0.26(+1.38%)
Nov 14, 2005 19.09 19.36 19.05 19.19 3,539,176 +0.05(+0.24%)
Nov 11, 2005 19.45 19.76 19.11 19.15 5,656,845 -0.21(-1.09%)
Nov 10, 2005 19.08 19.41 18.86 19.36 8,366,351 +0.40(+2.09%)
Nov 09, 2005 18.59 19.08 18.47 18.96 10,020,543 +0.42(+2.27%)
Nov 08, 2005 18.37 18.62 18.30 18.54 7,933,515 +0.20(+1.10%)
Nov 07, 2005 18.45 18.58 18.27 18.34 5,865,606 -0.09(-0.51%)
Nov 04, 2005 18.44 18.58 18.28 18.43 8,515,080 -0.07(-0.38%)
Nov 03, 2005 18.61 18.82 18.46 18.50 10,223,945 +0.02(+0.08%)
Nov 02, 2005 18.37 18.77 18.25 18.48 8,386,745 +0.16(+0.89%)
Nov 01, 2005 18.57 18.67 18.20 18.32 6,133,694 -0.33(-1.75%)
Oct 31, 2005 18.20 18.79 18.20 18.65 7,104,648 +0.51(+2.83%)
Oct 28, 2005 18.07 18.21 17.50 18.13 8,833,833 +0.32(+1.79%)
Oct 27, 2005 18.13 18.22 17.80 17.81 4,145,636 -0.32(-1.76%)
Oct 26, 2005 18.21 18.49 18.10 18.13 5,687,388 -0.19(-1.02%)
Oct 25, 2005 18.21 18.45 18.13 18.32 6,315,661 -0.04(-0.21%)
Oct 24, 2005 18.41 18.59 18.22 18.36 7,682,844 -0.07(-0.38%)
Oct 21, 2005 18.47 18.68 17.99 18.43 14,389,191 +0.67(+3.77%)
Oct 20, 2005 17.40 17.89 17.39 17.76 12,654,566 +0.52(+3.03%)
Oct 19, 2005 17.11 17.24 16.54 17.24 10,649,230 +0.02(+0.14%)
Oct 18, 2005 17.56 17.68 17.21 17.21 8,418,359 -0.53(-2.98%)
Oct 17, 2005 17.26 17.75 17.25 17.74 6,630,523 +0.38(+2.20%)
Oct 14, 2005 17.46 17.53 17.04 17.36 9,507,401 -0.13(-0.76%)
Oct 13, 2005 17.13 17.55 17.00 17.49 12,293,591 +0.41(+2.42%)
Oct 12, 2005 17.16 17.31 16.96 17.08 13,046,993 -0.10(-0.59%)
Oct 11, 2005 17.86 17.88 17.11 17.18 15,778,186 -0.55(-3.07%)
Oct 10, 2005 18.45 18.45 17.67 17.73 45,385,640 -3.39(-16.04%)
Oct 07, 2005 21.27 21.45 21.05 21.11 5,187,899 -0.08(-0.37%)
Oct 06, 2005 21.68 21.95 20.95 21.19 11,990,234 -0.53(-2.44%)
Oct 05, 2005 21.82 21.99 21.61 21.72 5,696,333 -0.19(-0.85%)
Oct 04, 2005 21.95 22.28 21.82 21.91 5,363,847 +0.01(+0.04%)
Oct 03, 2005 21.65 22.11 21.38 21.90 7,617,551 +0.22(+1.01%)
Sep 30, 2005 21.50 21.78 21.49 21.68 5,479,233 +0.11(+0.51%)
Sep 29, 2005 20.93 21.58 20.75 21.57 6,445,898 +0.61(+2.90%)
Sep 28, 2005 21.08 21.35 20.80 20.97 6,859,251 -0.07(-0.33%)
Sep 27, 2005 21.26 21.26 21.01 21.04 5,294,321 -0.06(-0.30%)
Sep 26, 2005 21.02 21.20 20.83 21.10 5,576,726 +0.25(+1.20%)
Sep 23, 2005 20.85 20.94 20.42 20.85 5,642,998 +0.16(+0.79%)
Sep 22, 2005 20.69 20.87 20.40 20.69 6,644,024 +0.30(+1.49%)
Sep 21, 2005 20.95 20.96 20.33 20.38 6,539,346 -0.48(-2.31%)
Sep 20, 2005 21.02 21.33 20.79 20.87 5,895,528 -0.09(-0.45%)
Sep 19, 2005 21.43 21.47 20.81 20.96 5,786,955 -0.51(-2.36%)
Sep 16, 2005 21.36 21.53 21.33 21.47 6,171,751 +0.09(+0.44%)
Sep 15, 2005 21.43 21.60 21.17 21.37 5,211,128 -0.05(-0.25%)
Sep 14, 2005 21.68 21.93 21.35 21.43 4,141,032 -0.29(-1.33%)
Sep 13, 2005 22.10 22.10 21.70 21.71 4,261,078 -0.22(-0.99%)
Sep 12, 2005 21.92 22.17 21.84 21.93 3,424,790 +0.09(+0.43%)
Sep 09, 2005 21.92 22.01 21.75 21.84 6,108,034 -0.05(-0.25%)
Sep 08, 2005 21.98 22.19 21.79 21.89 6,746,707 -0.25(-1.12%)
Sep 07, 2005 21.82 22.16 21.59 22.14 8,963,045 +0.05(+0.25%)
Sep 06, 2005 21.61 22.10 21.57 22.09 4,153,386 +0.56(+2.60%)
Sep 02, 2005 21.68 21.86 21.49 21.53 3,444,602 -0.15(-0.68%)
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.