Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.07 19.18 19.03 19.07 67,259,856 -0.09(-0.46%)
Dec 29, 2005 19.24 19.32 19.15 19.16 47,306,900 -0.09(-0.45%)
Dec 28, 2005 19.33 19.44 19.21 19.24 51,073,616 -0.05(-0.26%)
Dec 27, 2005 19.45 19.58 19.29 19.29 51,869,024 -0.13(-0.68%)
Dec 23, 2005 19.34 19.45 19.28 19.43 42,086,808 +0.04(+0.19%)
Dec 22, 2005 19.48 19.53 19.26 19.39 125,176,392 -0.10(-0.52%)
Dec 21, 2005 19.59 19.62 19.48 19.49 100,317,184 -0.09(-0.48%)
Dec 20, 2005 19.51 19.60 19.45 19.59 86,343,480 +0.02(+0.11%)
Dec 19, 2005 19.62 19.59 19.43 19.56 94,196,680 -0.05(-0.26%)
Dec 16, 2005 19.59 19.75 19.55 19.62 121,323,856 -0.01(-0.07%)
Dec 15, 2005 19.75 19.77 19.55 19.63 108,377,320 -0.12(-0.63%)
Dec 14, 2005 19.69 19.86 19.58 19.75 89,232,656 -0.03(-0.15%)
Dec 13, 2005 19.90 20.00 19.69 19.78 143,013,952 -0.23(-1.17%)
Dec 12, 2005 20.21 20.23 19.93 20.02 87,436,344 -0.19(-0.94%)
Dec 09, 2005 20.21 20.29 20.15 20.21 66,492,648 +0.01(+0.07%)
Dec 08, 2005 20.21 20.28 20.13 20.19 87,655,080 -0.04(-0.22%)
Dec 07, 2005 20.18 20.23 20.09 20.23 76,202,384 +0.04(+0.22%)
Dec 06, 2005 20.34 20.36 20.18 20.19 90,358,368 -0.12(-0.57%)
Dec 05, 2005 20.37 20.43 20.21 20.31 65,164,928 -0.12(-0.57%)
Dec 02, 2005 20.29 20.49 20.26 20.42 58,036,612 +0.09(+0.43%)
Dec 01, 2005 20.22 20.49 20.22 20.34 83,648,304 +0.15(+0.76%)
Nov 30, 2005 20.19 20.25 20.15 20.18 76,593,800 +0.00(+0.00%)
Nov 29, 2005 20.25 20.26 20.13 20.18 84,394,336 -0.05(-0.25%)
Nov 28, 2005 20.26 20.31 20.07 20.23 78,873,536 -0.01(-0.04%)
Nov 25, 2005 20.27 20.37 20.03 20.24 60,454,260 -0.12(-0.57%)
Nov 23, 2005 20.35 20.48 20.23 20.36 96,732,432 +0.01(+0.04%)
Nov 22, 2005 20.46 20.48 20.32 20.35 143,026,320 -0.18(-0.89%)
Nov 21, 2005 20.47 20.59 20.05 20.53 89,722,256 +0.07(+0.32%)
Nov 18, 2005 20.60 20.60 20.34 20.47 103,441,640 +0.07(+0.36%)
Nov 17, 2005 20.31 20.42 20.24 20.40 125,271,520 +0.17(+0.83%)
Nov 16, 2005 20.04 20.33 20.01 20.23 117,562,000 +0.17(+0.87%)
Nov 15, 2005 19.93 20.08 19.87 20.05 89,250,792 +0.11(+0.55%)
Nov 14, 2005 19.95 20.01 19.83 19.94 92,088,728 +0.05(+0.26%)
Nov 11, 2005 19.80 19.97 19.78 19.89 71,236,640 +0.14(+0.70%)
Nov 10, 2005 19.64 19.80 19.43 19.75 100,543,112 +0.09(+0.48%)
Nov 09, 2005 19.67 19.80 19.64 19.66 81,539,464 -0.07(-0.33%)
Nov 08, 2005 19.64 19.82 19.52 19.72 82,409,160 +0.03(+0.15%)
Nov 07, 2005 19.48 19.75 19.47 19.70 105,738,136 +0.26(+1.31%)
Nov 04, 2005 19.35 19.48 19.29 19.44 78,805,496 +0.16(+0.83%)
Nov 03, 2005 19.40 19.43 19.14 19.28 100,688,296 -0.01(-0.08%)
Nov 02, 2005 18.91 19.32 18.91 19.29 103,441,256 +0.36(+1.93%)
Nov 01, 2005 18.67 19.03 18.67 18.93 97,982,832 +0.19(+1.01%)
Oct 31, 2005 18.67 18.81 18.59 18.74 103,652,680 +0.12(+0.67%)
Oct 28, 2005 18.30 18.67 18.30 18.62 149,096,288 +0.50(+2.74%)
Oct 27, 2005 18.39 21.17 18.12 18.12 86,204,256 -0.19(-1.04%)
Oct 26, 2005 18.21 18.47 18.18 18.31 79,887,368 +0.06(+0.32%)
Oct 25, 2005 18.19 18.32 18.11 18.25 56,808,472 -0.05(-0.28%)
Oct 24, 2005 18.15 18.30 18.00 18.30 72,148,296 +0.23(+1.29%)
Oct 21, 2005 18.22 18.23 17.92 18.07 95,217,872 -0.01(-0.04%)
Oct 20, 2005 18.27 18.32 18.04 18.08 80,686,816 -0.22(-1.20%)
Oct 19, 2005 17.91 18.30 17.87 18.30 91,311,984 +0.38(+2.12%)
Oct 18, 2005 17.84 18.11 17.83 17.92 95,509,240 +0.03(+0.16%)
Oct 17, 2005 18.00 18.00 17.82 17.89 64,355,960 -0.10(-0.57%)
Oct 14, 2005 18.02 18.03 17.86 17.99 73,864,112 +0.06(+0.33%)
Oct 13, 2005 17.73 18.66 17.70 17.93 96,261,672 +0.21(+1.19%)
Oct 12, 2005 17.86 18.01 17.70 17.72 97,773,136 -0.08(-0.45%)
Oct 11, 2005 17.87 17.90 17.68 17.80 105,029,864 -0.04(-0.20%)
Oct 10, 2005 17.99 18.00 17.76 17.84 67,050,328 -0.09(-0.53%)
Oct 07, 2005 18.06 18.11 17.88 17.93 69,648,624 -0.10(-0.57%)
Oct 06, 2005 17.98 18.19 17.89 18.03 111,956,144 +0.04(+0.24%)
Oct 05, 2005 18.26 18.27 17.99 17.99 83,367,752 -0.23(-1.24%)
Oct 04, 2005 18.49 18.51 18.05 18.22 195,245,392 -0.38(-2.04%)
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.