Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.43 24.43 23.92 23.94 863,641 -0.65(-2.64%)
Dec 29, 2005 24.86 24.88 24.52 24.59 290,220 -0.28(-1.11%)
Dec 28, 2005 24.71 24.90 24.56 24.86 313,260 +0.29(+1.17%)
Dec 27, 2005 24.92 25.03 24.58 24.58 301,511 -0.28(-1.11%)
Dec 23, 2005 24.71 24.87 24.51 24.85 644,069 +0.24(+0.96%)
Dec 22, 2005 24.87 24.98 24.54 24.62 705,866 -0.12(-0.50%)
Dec 21, 2005 24.60 24.94 24.60 24.74 540,157 +0.16(+0.64%)
Dec 20, 2005 24.38 24.88 24.27 24.58 1,006,157 +0.19(+0.78%)
Dec 19, 2005 25.00 25.00 24.23 24.39 484,768 -0.61(-2.44%)
Dec 16, 2005 25.13 25.14 24.92 25.00 596,004 -0.01(-0.03%)
Dec 15, 2005 25.07 25.17 24.77 25.01 417,477 -0.09(-0.37%)
Dec 14, 2005 24.97 25.24 24.67 25.10 319,059 +0.13(+0.53%)
Dec 13, 2005 24.67 25.00 24.62 24.97 470,425 +0.29(+1.20%)
Dec 12, 2005 24.61 24.82 24.41 24.67 501,247 +0.07(+0.27%)
Dec 09, 2005 24.39 24.71 24.01 24.61 908,807 +0.26(+1.05%)
Dec 08, 2005 25.07 25.17 24.16 24.35 1,127,769 -0.71(-2.85%)
Dec 07, 2005 25.23 25.24 24.84 25.07 724,482 -0.16(-0.62%)
Dec 06, 2005 25.07 25.59 25.05 25.23 447,079 +0.16(+0.65%)
Dec 05, 2005 25.07 25.11 24.68 25.06 312,040 -0.04(-0.16%)
Dec 02, 2005 24.93 25.14 24.83 25.10 294,492 +0.17(+0.68%)
Dec 01, 2005 24.45 25.18 24.61 24.93 545,955 +0.48(+1.98%)
Nov 30, 2005 24.56 24.77 24.37 24.45 602,260 -0.07(-0.29%)
Nov 29, 2005 24.64 25.10 24.40 24.52 474,239 -0.06(-0.24%)
Nov 28, 2005 24.88 24.94 24.31 24.58 618,892 -0.26(-1.06%)
Nov 25, 2005 25.38 25.41 24.83 24.84 457,150 -0.61(-2.40%)
Nov 23, 2005 24.31 25.71 24.30 25.45 2,288,802 +1.54(+6.44%)
Nov 22, 2005 23.91 24.08 23.89 23.91 428,921 -0.10(-0.41%)
Nov 21, 2005 23.53 24.22 23.53 24.01 511,013 +0.45(+1.92%)
Nov 18, 2005 23.49 23.63 23.32 23.55 641,780 +0.32(+1.38%)
Nov 17, 2005 23.23 23.44 23.08 23.23 567,317 +0.16(+0.68%)
Nov 16, 2005 22.71 23.33 22.68 23.08 772,852 +0.42(+1.85%)
Nov 15, 2005 22.60 23.13 22.49 22.66 1,162,559 +0.05(+0.23%)
Nov 14, 2005 22.58 22.74 22.45 22.60 950,616 +0.63(+2.86%)
Nov 11, 2005 21.99 22.18 21.80 21.97 140,227 -0.14(-0.65%)
Nov 10, 2005 21.74 22.24 21.43 22.12 335,996 +0.34(+1.56%)
Nov 09, 2005 21.53 22.14 21.53 21.78 802,912 +0.28(+1.31%)
Nov 08, 2005 22.49 22.49 21.36 21.50 1,669,605 -1.15(-5.09%)
Nov 07, 2005 22.25 22.68 22.20 22.65 413,357 +0.41(+1.83%)
Nov 04, 2005 22.35 22.45 22.09 22.24 859,826 -0.24(-1.05%)
Nov 03, 2005 22.72 22.80 22.45 22.48 419,461 -0.14(-0.64%)
Nov 02, 2005 21.99 22.76 21.95 22.62 493,618 +0.60(+2.74%)
Nov 01, 2005 22.09 22.14 21.77 22.02 593,868 -0.14(-0.65%)
Oct 31, 2005 21.81 22.48 21.81 22.16 679,011 +0.40(+1.84%)
Oct 28, 2005 21.71 21.95 21.53 21.76 724,329 +0.16(+0.73%)
Oct 27, 2005 21.61 21.73 21.50 21.61 1,403,799 -0.08(-0.36%)
Oct 26, 2005 21.41 21.88 21.35 21.69 777,277 +0.29(+1.35%)
Oct 25, 2005 21.50 21.86 21.13 21.40 1,407,461 -0.20(-0.91%)
Oct 24, 2005 21.03 21.59 20.38 21.59 2,258,743 +1.61(+8.03%)
Oct 21, 2005 19.72 20.24 19.65 19.99 711,207 +0.28(+1.40%)
Oct 20, 2005 19.58 19.82 19.53 19.71 478,359 +0.16(+0.84%)
Oct 19, 2005 18.84 19.55 18.74 19.55 883,325 +0.64(+3.36%)
Oct 18, 2005 19.33 19.34 18.68 18.91 1,041,252 -0.88(-4.44%)
Oct 17, 2005 19.86 19.89 19.31 19.79 288,541 -0.07(-0.33%)
Oct 14, 2005 19.63 19.86 19.30 19.86 407,712 +0.43(+2.19%)
Oct 13, 2005 19.56 19.57 18.85 19.43 695,185 -0.17(-0.87%)
Oct 12, 2005 19.67 19.73 19.26 19.60 688,624 -0.15(-0.76%)
Oct 11, 2005 20.13 20.13 19.58 19.75 1,542,653 -0.22(-1.12%)
Oct 10, 2005 20.12 20.15 19.86 19.98 467,373 -0.14(-0.72%)
Oct 07, 2005 19.99 20.20 19.83 20.12 559,078 +0.15(+0.75%)
Oct 06, 2005 19.54 20.05 19.54 19.97 742,640 +0.34(+1.74%)
Oct 05, 2005 20.28 20.30 19.33 19.63 1,364,584 -0.87(-4.22%)
Oct 04, 2005 20.37 20.68 20.32 20.49 390,622 +0.12(+0.61%)
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.