Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.87 16.96 16.59 16.87 330,682 -0.02(-0.11%)
Dec 29, 2005 16.68 17.05 16.55 16.89 185,828 +0.16(+0.95%)
Dec 28, 2005 16.68 16.79 16.35 16.73 360,316 +0.06(+0.34%)
Dec 27, 2005 17.26 17.46 16.60 16.68 366,949 -0.61(-3.52%)
Dec 23, 2005 17.24 17.34 17.06 17.28 182,618 +0.02(+0.11%)
Dec 22, 2005 16.97 17.29 16.97 17.26 247,022 +0.21(+1.21%)
Dec 21, 2005 16.90 17.17 16.90 17.06 393,374 +0.20(+1.16%)
Dec 20, 2005 16.83 17.29 16.78 16.86 361,279 +0.04(+0.22%)
Dec 19, 2005 17.19 17.19 16.65 16.83 586,370 -0.34(-1.96%)
Dec 16, 2005 17.06 17.29 16.96 17.16 638,363 +0.23(+1.38%)
Dec 15, 2005 17.19 17.19 16.81 16.93 686,933 -0.26(-1.52%)
Dec 14, 2005 16.89 17.26 16.89 17.19 335,817 +0.40(+2.39%)
Dec 13, 2005 16.58 17.14 16.45 16.79 701,911 +0.21(+1.24%)
Dec 12, 2005 16.62 16.71 16.51 16.58 382,996 -0.03(-0.17%)
Dec 09, 2005 16.75 16.92 16.54 16.61 413,058 -0.17(-1.00%)
Dec 08, 2005 16.46 17.07 16.43 16.78 994,294 +0.41(+2.51%)
Dec 07, 2005 16.36 16.41 16.21 16.37 666,393 +0.07(+0.40%)
Dec 06, 2005 15.85 16.33 15.61 16.30 658,476 +0.54(+3.44%)
Dec 05, 2005 15.94 15.97 15.59 15.76 445,581 -0.14(-0.88%)
Dec 02, 2005 15.84 15.92 15.59 15.90 488,695 +0.01(+0.06%)
Dec 01, 2005 15.72 16.06 15.57 15.89 322,444 +0.35(+2.23%)
Nov 30, 2005 15.87 15.91 15.39 15.54 871,371 -0.30(-1.89%)
Nov 29, 2005 15.47 15.90 15.47 15.84 580,272 +0.41(+2.67%)
Nov 28, 2005 15.69 15.72 15.28 15.43 688,966 -0.27(-1.73%)
Nov 25, 2005 15.67 15.84 15.38 15.70 173,097 +0.04(+0.24%)
Nov 23, 2005 15.14 15.90 15.10 15.67 964,981 +0.55(+3.65%)
Nov 22, 2005 14.64 15.24 14.60 15.11 714,428 +0.48(+3.26%)
Nov 21, 2005 14.21 14.72 14.11 14.64 611,190 +0.36(+2.49%)
Nov 18, 2005 14.02 14.54 13.92 14.28 989,479 +0.42(+3.03%)
Nov 17, 2005 13.74 13.97 13.70 13.86 991,298 +0.09(+0.68%)
Nov 16, 2005 13.69 13.90 13.68 13.77 1,147,492 +0.07(+0.55%)
Nov 15, 2005 13.77 13.84 13.46 13.69 1,289,886 -0.09(-0.68%)
Nov 14, 2005 14.16 14.16 13.65 13.79 1,198,202 -0.34(-2.38%)
Nov 11, 2005 14.11 14.21 13.83 14.12 878,111 -0.06(-0.40%)
Nov 10, 2005 14.38 14.42 13.97 14.18 529,455 -0.17(-1.17%)
Nov 09, 2005 14.59 14.59 14.17 14.35 362,135 -0.26(-1.79%)
Nov 08, 2005 14.96 14.97 14.54 14.61 440,125 -0.39(-2.62%)
Nov 07, 2005 15.10 15.25 14.72 15.00 439,804 -0.02(-0.12%)
Nov 04, 2005 14.77 15.07 14.56 15.02 688,645 +0.27(+1.84%)
Nov 03, 2005 15.00 15.09 14.63 14.75 594,287 -0.21(-1.44%)
Nov 02, 2005 14.93 15.05 14.83 14.97 617,823 +0.06(+0.38%)
Nov 01, 2005 14.81 15.02 14.75 14.91 514,906 +0.12(+0.82%)
Oct 31, 2005 14.39 15.07 14.39 14.79 946,152 +0.39(+2.73%)
Oct 28, 2005 14.21 14.44 14.21 14.39 606,483 +0.12(+0.85%)
Oct 27, 2005 14.72 14.93 14.25 14.27 618,679 -0.55(-3.72%)
Oct 26, 2005 14.86 15.13 14.74 14.82 855,431 +0.06(+0.38%)
Oct 25, 2005 14.96 15.03 14.76 14.77 1,660,259 -0.21(-1.43%)
Oct 24, 2005 14.77 15.52 14.77 14.98 627,023 +0.34(+2.30%)
Oct 21, 2005 14.91 15.08 14.54 14.65 303,829 -0.26(-1.76%)
Oct 20, 2005 14.97 15.10 14.77 14.91 373,261 -0.09(-0.62%)
Oct 19, 2005 15.10 15.11 14.63 15.00 783,752 -0.10(-0.68%)
Oct 18, 2005 15.56 15.62 14.80 15.11 359,246 -0.42(-2.71%)
Oct 17, 2005 14.96 15.58 14.96 15.53 520,683 +0.64(+4.27%)
Oct 14, 2005 15.00 15.24 14.68 14.89 532,344 +0.07(+0.44%)
Oct 13, 2005 15.14 15.24 14.36 14.82 1,006,276 -0.48(-3.12%)
Oct 12, 2005 15.66 15.89 15.16 15.30 431,138 -0.45(-2.85%)
Oct 11, 2005 15.94 16.07 15.63 15.75 494,900 -0.23(-1.46%)
Oct 10, 2005 16.16 16.32 15.61 15.98 441,516 -0.18(-1.10%)
Oct 07, 2005 16.18 16.45 15.97 16.16 280,721 -0.02(-0.12%)
Oct 06, 2005 16.34 16.43 15.98 16.18 456,386 -0.19(-1.14%)
Oct 05, 2005 16.83 16.87 16.37 16.37 393,695 -0.47(-2.78%)
Oct 04, 2005 17.24 17.29 16.77 16.83 609,692 -0.39(-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.