Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.20 26.50 25.89 26.44 4,238,371 +0.51(+1.97%)
Nov 29, 2005 26.11 26.46 25.92 25.93 4,217,711 -0.01(-0.04%)
Nov 28, 2005 26.15 26.48 25.78 25.94 4,071,889 -0.52(-1.97%)
Nov 25, 2005 26.52 26.57 26.31 26.46 1,336,849 +0.10(+0.38%)
Nov 23, 2005 26.49 26.73 26.23 26.36 3,077,824 -0.08(-0.30%)
Nov 22, 2005 26.20 26.78 26.20 26.44 4,388,505 -0.02(-0.08%)
Nov 21, 2005 25.87 26.71 25.76 26.46 6,385,201 +0.52(+2.00%)
Nov 18, 2005 25.85 25.95 25.46 25.94 4,819,881 +0.54(+2.13%)
Nov 17, 2005 25.00 25.41 24.53 25.40 3,886,068 +0.71(+2.88%)
Nov 16, 2005 25.20 25.20 24.59 24.69 3,906,683 -0.30(-1.20%)
Nov 15, 2005 24.90 25.22 24.71 24.99 5,198,003 +0.34(+1.38%)
Nov 14, 2005 24.52 24.87 24.47 24.65 2,755,511 +0.06(+0.24%)
Nov 11, 2005 24.98 25.38 24.54 24.59 4,404,273 -0.27(-1.09%)
Nov 10, 2005 24.50 24.93 24.22 24.86 6,513,824 +0.51(+2.09%)
Nov 09, 2005 23.88 24.51 23.72 24.35 7,801,735 +0.54(+2.27%)
Nov 08, 2005 23.60 23.91 23.50 23.81 6,176,829 +0.26(+1.10%)
Nov 07, 2005 23.70 23.86 23.46 23.55 4,566,809 -0.12(-0.51%)
Nov 04, 2005 23.68 23.86 23.48 23.67 6,629,620 -0.09(-0.38%)
Nov 03, 2005 23.90 24.17 23.71 23.76 7,960,098 +0.02(+0.08%)
Nov 02, 2005 23.59 24.11 23.44 23.74 6,529,702 +0.21(+0.89%)
Nov 01, 2005 23.85 23.98 23.38 23.53 4,775,535 -0.42(-1.75%)
Oct 31, 2005 23.37 24.13 23.37 23.95 5,531,495 +0.66(+2.83%)
Oct 28, 2005 23.21 23.39 22.48 23.29 6,877,793 +0.41(+1.79%)
Oct 27, 2005 23.29 23.40 22.86 22.88 3,227,685 -0.41(-1.76%)
Oct 26, 2005 23.39 23.75 23.25 23.29 4,428,053 -0.24(-1.02%)
Oct 25, 2005 23.39 23.70 23.28 23.53 4,917,210 -0.05(-0.21%)
Oct 24, 2005 23.64 23.88 23.40 23.58 5,981,663 -0.09(-0.38%)
Oct 21, 2005 23.72 23.99 23.11 23.67 11,203,051 +0.86(+3.77%)
Oct 20, 2005 22.35 22.98 22.33 22.81 9,852,517 +0.67(+3.03%)
Oct 19, 2005 21.97 22.14 21.25 22.14 8,291,214 +0.03(+0.14%)
Oct 18, 2005 22.56 22.71 22.11 22.11 6,554,316 -0.68(-2.98%)
Oct 17, 2005 22.17 22.80 22.16 22.79 5,162,353 +0.49(+2.20%)
Oct 14, 2005 22.42 22.51 21.89 22.30 7,402,216 -0.17(-0.76%)
Oct 13, 2005 22.00 22.54 21.84 22.47 9,571,471 +0.53(+2.42%)
Oct 12, 2005 22.04 22.23 21.78 21.94 10,158,050 -0.13(-0.59%)
Oct 11, 2005 22.94 22.97 21.97 22.07 12,284,486 -0.70(-3.07%)
Oct 10, 2005 23.70 23.70 22.70 22.77 35,336,080 -4.35(-16.04%)
Oct 07, 2005 27.32 27.55 27.04 27.12 4,039,164 -0.10(-0.37%)
Oct 06, 2005 27.85 28.19 26.91 27.22 9,335,285 -0.68(-2.44%)
Oct 05, 2005 28.03 28.25 27.75 27.90 4,435,017 -0.24(-0.85%)
Oct 04, 2005 28.19 28.62 28.03 28.14 4,176,152 +0.01(+0.04%)
Oct 03, 2005 27.81 28.40 27.46 28.13 5,930,828 +0.28(+1.01%)
Sep 30, 2005 27.62 27.97 27.60 27.85 4,265,989 +0.14(+0.51%)
Sep 29, 2005 26.88 27.71 26.65 27.71 5,018,609 +0.78(+2.90%)
Sep 28, 2005 27.07 27.42 26.72 26.93 5,340,435 -0.09(-0.33%)
Sep 27, 2005 27.30 27.31 26.98 27.02 4,122,021 -0.08(-0.30%)
Sep 26, 2005 27.00 27.23 26.76 27.10 4,341,894 +0.32(+1.19%)
Sep 23, 2005 26.78 26.90 26.23 26.78 4,393,492 +0.21(+0.79%)
Sep 22, 2005 26.57 26.80 26.20 26.57 5,172,865 +0.39(+1.49%)
Sep 21, 2005 26.91 26.92 26.11 26.18 5,091,365 -0.62(-2.31%)
Sep 20, 2005 27.00 27.39 26.70 26.80 4,590,105 -0.12(-0.45%)
Sep 19, 2005 27.52 27.57 26.73 26.92 4,505,573 -0.65(-2.36%)
Sep 16, 2005 27.44 27.65 27.39 27.57 4,805,165 +0.12(+0.44%)
Sep 15, 2005 27.53 27.74 27.19 27.45 4,057,249 -0.07(-0.25%)
Sep 14, 2005 27.84 28.17 27.42 27.52 3,224,100 -0.37(-1.33%)
Sep 13, 2005 28.39 28.39 27.87 27.89 3,317,565 -0.28(-0.99%)
Sep 12, 2005 28.16 28.47 28.05 28.17 2,666,453 +0.12(+0.43%)
Sep 09, 2005 28.16 28.27 27.94 28.05 4,755,557 -0.07(-0.25%)
Sep 08, 2005 28.23 28.50 27.99 28.12 5,252,811 -0.32(-1.13%)
Sep 07, 2005 28.02 28.46 27.73 28.44 6,978,394 +0.07(+0.25%)
Sep 06, 2005 27.75 28.38 27.70 28.37 3,233,719 +0.72(+2.60%)
Sep 02, 2005 27.84 28.08 27.60 27.65 2,681,878 -0.19(-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.