Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.14 20.34 19.92 19.92 183,678 -0.34(-1.67%)
Dec 29, 2005 20.43 20.60 20.24 20.26 96,358 -0.05(-0.26%)
Dec 28, 2005 20.49 20.82 20.21 20.31 243,329 -0.16(-0.81%)
Dec 27, 2005 20.75 20.81 20.41 20.47 276,295 -0.10(-0.46%)
Dec 23, 2005 20.38 20.77 20.29 20.57 142,268 +0.23(+1.11%)
Dec 22, 2005 20.10 20.34 20.04 20.34 172,301 +0.43(+2.13%)
Dec 21, 2005 19.54 19.99 19.42 19.92 284,879 +0.54(+2.77%)
Dec 20, 2005 19.04 19.63 18.94 19.38 264,815 +0.05(+0.27%)
Dec 19, 2005 20.39 20.39 18.95 19.33 505,687 -0.85(-4.21%)
Dec 16, 2005 19.66 20.41 19.66 20.18 399,449 +0.58(+2.97%)
Dec 15, 2005 20.17 20.20 19.55 19.60 200,817 -0.54(-2.67%)
Dec 14, 2005 20.34 20.46 19.91 20.14 178,984 -0.23(-1.15%)
Dec 13, 2005 20.77 20.96 20.27 20.37 201,709 -0.23(-1.14%)
Dec 12, 2005 20.80 21.34 20.27 20.60 737,888 +0.61(+3.04%)
Dec 09, 2005 19.46 20.22 19.46 20.00 234,515 +0.22(+1.10%)
Dec 08, 2005 20.12 20.32 19.53 19.78 382,521 -0.26(-1.30%)
Dec 07, 2005 19.86 20.20 19.67 20.04 272,586 +0.10(+0.48%)
Dec 06, 2005 20.04 20.57 19.36 19.95 409,137 -0.12(-0.60%)
Dec 05, 2005 20.82 20.91 19.95 20.07 490,271 -0.63(-3.06%)
Dec 02, 2005 20.27 20.72 20.27 20.70 224,261 +0.31(+1.53%)
Dec 01, 2005 20.51 20.93 20.17 20.39 363,533 +0.04(+0.21%)
Nov 30, 2005 20.34 20.60 19.45 20.34 326,488 +0.11(+0.56%)
Nov 29, 2005 20.11 20.90 19.95 20.23 360,642 +0.08(+0.39%)
Nov 28, 2005 20.39 20.39 19.96 20.15 341,917 -0.15(-0.73%)
Nov 25, 2005 20.60 20.60 20.21 20.30 74,090 -0.09(-0.43%)
Nov 23, 2005 20.61 21.01 20.16 20.39 390,265 -0.31(-1.51%)
Nov 22, 2005 20.85 20.86 20.57 20.70 520,936 -0.10(-0.50%)
Nov 21, 2005 19.16 20.80 19.16 20.80 981,627 +1.69(+8.85%)
Nov 18, 2005 19.09 19.16 18.86 19.11 420,778 +0.13(+0.69%)
Nov 17, 2005 18.48 19.03 18.31 18.98 361,089 +0.43(+2.34%)
Nov 16, 2005 18.98 19.15 18.11 18.55 300,196 -0.56(-2.95%)
Nov 15, 2005 19.11 19.41 18.88 19.11 274,423 -0.10(-0.54%)
Nov 14, 2005 19.29 19.38 19.08 19.22 238,541 -0.13(-0.67%)
Nov 11, 2005 19.00 19.42 18.98 19.35 383,980 +0.26(+1.36%)
Nov 10, 2005 18.22 19.19 18.17 19.09 434,152 +0.31(+1.66%)
Nov 09, 2005 18.22 18.83 18.18 18.77 227,582 +0.53(+2.90%)
Nov 08, 2005 18.39 18.57 18.10 18.24 406,977 -0.12(-0.66%)
Nov 07, 2005 18.11 18.43 17.90 18.37 219,873 +0.43(+2.37%)
Nov 04, 2005 18.22 18.39 17.85 17.94 120,816 -0.12(-0.67%)
Nov 03, 2005 18.33 18.46 17.83 18.06 185,906 -0.15(-0.81%)
Nov 02, 2005 17.93 18.21 17.72 18.21 319,545 +0.36(+2.04%)
Nov 01, 2005 17.51 17.91 17.35 17.85 432,402 +0.36(+2.03%)
Oct 31, 2005 16.74 17.70 16.74 17.49 520,538 +0.75(+4.51%)
Oct 28, 2005 16.46 17.19 16.46 16.73 183,146 +0.26(+1.58%)
Oct 27, 2005 16.80 16.87 16.39 16.47 92,572 -0.26(-1.55%)
Oct 26, 2005 16.88 17.26 16.11 16.73 179,163 -0.07(-0.41%)
Oct 25, 2005 16.41 16.92 16.35 16.80 187,143 +0.18(+1.10%)
Oct 24, 2005 17.00 17.10 16.56 16.62 365,902 -0.48(-2.79%)
Oct 21, 2005 16.18 17.17 16.18 17.10 501,092 +0.93(+5.74%)
Oct 20, 2005 16.12 16.57 15.79 16.17 533,632 +0.10(+0.65%)
Oct 19, 2005 15.83 16.80 15.62 16.07 880,256 +1.21(+8.18%)
Oct 18, 2005 14.31 14.89 14.25 14.85 217,321 +0.58(+4.07%)
Oct 17, 2005 14.34 14.65 13.85 14.27 184,015 -0.14(-0.96%)
Oct 14, 2005 14.33 14.54 13.98 14.41 127,509 +0.03(+0.24%)
Oct 13, 2005 14.22 14.40 14.04 14.38 124,434 +0.10(+0.67%)
Oct 12, 2005 13.88 14.33 13.79 14.28 172,998 +0.42(+3.00%)
Oct 11, 2005 13.89 14.33 13.79 13.86 136,726 -0.03(-0.19%)
Oct 10, 2005 14.03 14.36 13.85 13.89 134,174 -0.22(-1.54%)
Oct 07, 2005 13.93 14.14 13.88 14.11 103,426 +0.14(+0.99%)
Oct 06, 2005 14.38 14.47 13.96 13.97 213,058 -0.36(-2.54%)
Oct 05, 2005 14.85 14.89 14.33 14.33 150,684 -0.56(-3.73%)
Oct 04, 2005 15.43 15.44 14.87 14.89 105,140 -0.43(-2.78%)
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.