Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.11 17.20 16.83 17.11 326,065 -0.02(-0.11%)
Dec 29, 2005 16.92 17.29 16.79 17.13 183,233 +0.16(+0.95%)
Dec 28, 2005 16.92 17.03 16.58 16.97 355,285 +0.06(+0.34%)
Dec 27, 2005 17.51 17.71 16.84 16.91 361,826 -0.62(-3.52%)
Dec 23, 2005 17.48 17.58 17.30 17.53 180,069 +0.02(+0.11%)
Dec 22, 2005 17.21 17.54 17.21 17.51 243,573 +0.21(+1.21%)
Dec 21, 2005 17.14 17.41 17.14 17.30 387,881 +0.20(+1.16%)
Dec 20, 2005 17.06 17.54 17.02 17.10 356,235 +0.04(+0.22%)
Dec 19, 2005 17.43 17.43 16.88 17.06 578,183 -0.34(-1.96%)
Dec 16, 2005 17.30 17.54 17.20 17.40 629,450 +0.24(+1.38%)
Dec 15, 2005 17.43 17.43 17.04 17.17 677,342 -0.27(-1.52%)
Dec 14, 2005 17.13 17.50 17.13 17.43 331,128 +0.41(+2.39%)
Dec 13, 2005 16.82 17.39 16.68 17.03 692,111 +0.21(+1.24%)
Dec 12, 2005 16.85 16.95 16.74 16.82 377,649 -0.03(-0.17%)
Dec 09, 2005 16.99 17.16 16.78 16.85 407,291 -0.17(-1.00%)
Dec 08, 2005 16.69 17.31 16.67 17.02 980,411 +0.42(+2.51%)
Dec 07, 2005 16.59 16.65 16.44 16.60 657,088 +0.07(+0.40%)
Dec 06, 2005 16.08 16.56 15.83 16.53 649,282 +0.55(+3.44%)
Dec 05, 2005 16.16 16.20 15.81 15.98 439,360 -0.14(-0.88%)
Dec 02, 2005 16.07 16.14 15.81 16.12 481,872 +0.01(+0.06%)
Dec 01, 2005 15.94 16.29 15.79 16.12 317,942 +0.35(+2.23%)
Nov 30, 2005 16.10 16.13 15.60 15.76 859,205 -0.30(-1.89%)
Nov 29, 2005 15.69 16.12 15.69 16.07 572,170 +0.42(+2.67%)
Nov 28, 2005 15.92 15.94 15.50 15.65 679,346 -0.27(-1.73%)
Nov 25, 2005 15.89 16.07 15.59 15.93 170,680 +0.04(+0.24%)
Nov 23, 2005 15.36 16.12 15.31 15.89 951,507 +0.56(+3.65%)
Nov 22, 2005 14.85 15.45 14.81 15.33 704,453 +0.48(+3.26%)
Nov 21, 2005 14.41 14.93 14.31 14.85 602,656 +0.36(+2.49%)
Nov 18, 2005 14.22 14.74 14.12 14.48 975,664 +0.43(+3.03%)
Nov 17, 2005 13.94 14.17 13.90 14.06 977,457 +0.09(+0.68%)
Nov 16, 2005 13.89 14.10 13.87 13.96 1,131,471 +0.08(+0.55%)
Nov 15, 2005 13.96 14.04 13.65 13.89 1,271,876 -0.09(-0.68%)
Nov 14, 2005 14.36 14.36 13.84 13.98 1,181,472 -0.34(-2.38%)
Nov 11, 2005 14.31 14.41 14.03 14.32 865,850 -0.06(-0.40%)
Nov 10, 2005 14.58 14.63 14.17 14.38 522,063 -0.17(-1.17%)
Nov 09, 2005 14.80 14.80 14.37 14.55 357,079 -0.27(-1.79%)
Nov 08, 2005 15.17 15.18 14.74 14.82 433,980 -0.40(-2.62%)
Nov 07, 2005 15.31 15.46 14.93 15.21 433,663 -0.02(-0.12%)
Nov 04, 2005 14.98 15.28 14.77 15.23 679,030 +0.27(+1.84%)
Nov 03, 2005 15.21 15.30 14.84 14.96 585,989 -0.22(-1.44%)
Nov 02, 2005 15.14 15.26 15.04 15.18 609,197 +0.06(+0.38%)
Nov 01, 2005 15.02 15.23 14.96 15.12 507,716 +0.12(+0.82%)
Oct 31, 2005 14.60 15.28 14.60 15.00 932,941 +0.40(+2.73%)
Oct 28, 2005 14.41 14.65 14.41 14.60 598,015 +0.12(+0.85%)
Oct 27, 2005 14.93 15.14 14.46 14.48 610,040 -0.56(-3.72%)
Oct 26, 2005 15.07 15.35 14.95 15.03 843,487 +0.06(+0.38%)
Oct 25, 2005 15.17 15.24 14.97 14.98 1,637,078 -0.22(-1.43%)
Oct 24, 2005 14.98 15.74 14.98 15.20 618,269 +0.34(+2.30%)
Oct 21, 2005 15.12 15.29 14.74 14.85 299,587 -0.27(-1.76%)
Oct 20, 2005 15.19 15.31 14.98 15.12 368,049 -0.09(-0.62%)
Oct 19, 2005 15.31 15.32 14.84 15.21 772,809 -0.10(-0.68%)
Oct 18, 2005 15.78 15.84 15.01 15.32 354,230 -0.43(-2.71%)
Oct 17, 2005 15.17 15.80 15.17 15.75 513,413 +0.64(+4.27%)
Oct 14, 2005 15.21 15.45 14.88 15.10 524,911 +0.07(+0.44%)
Oct 13, 2005 15.36 15.45 14.56 15.03 992,226 -0.48(-3.12%)
Oct 12, 2005 15.88 16.12 15.38 15.52 425,119 -0.46(-2.85%)
Oct 11, 2005 16.16 16.30 15.85 15.97 487,990 -0.24(-1.46%)
Oct 10, 2005 16.39 16.55 15.83 16.21 435,351 -0.18(-1.10%)
Oct 07, 2005 16.41 16.68 16.20 16.39 276,802 -0.02(-0.12%)
Oct 06, 2005 16.57 16.67 16.21 16.41 450,014 -0.19(-1.14%)
Oct 05, 2005 17.06 17.11 16.60 16.60 388,198 -0.47(-2.78%)
Oct 04, 2005 17.48 17.54 17.01 17.07 601,179 -0.40(-2.28%)
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.