Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.81 21.63 20.27 21.37 163,601 +0.60(+2.89%)
Dec 29, 2005 20.92 21.35 20.57 20.77 52,795 -0.20(-0.95%)
Dec 28, 2005 21.04 21.21 20.80 20.97 35,300 +0.02(+0.10%)
Dec 27, 2005 21.65 21.65 20.66 20.95 62,200 -0.70(-3.23%)
Dec 23, 2005 21.77 21.95 21.04 21.65 32,467 -0.25(-1.14%)
Dec 22, 2005 22.37 22.37 21.08 21.90 89,902 -0.13(-0.59%)
Dec 21, 2005 21.67 22.19 21.67 22.03 81,530 +0.25(+1.15%)
Dec 20, 2005 21.70 22.25 21.53 21.78 84,692 -0.13(-0.59%)
Dec 19, 2005 21.98 22.00 21.50 21.91 136,775 -0.15(-0.68%)
Dec 16, 2005 21.26 22.17 21.26 22.06 373,373 +0.85(+4.01%)
Dec 15, 2005 20.79 21.21 20.79 21.21 92,830 +0.26(+1.24%)
Dec 14, 2005 20.24 20.99 20.20 20.95 341,436 +0.79(+3.92%)
Dec 13, 2005 19.62 20.19 19.52 20.16 194,314 +0.45(+2.28%)
Dec 12, 2005 19.62 19.79 19.11 19.71 166,915 +0.22(+1.13%)
Dec 09, 2005 18.88 19.51 18.69 19.49 65,112 +0.51(+2.69%)
Dec 08, 2005 18.61 19.00 18.26 18.98 131,062 +0.20(+1.06%)
Dec 07, 2005 19.24 19.38 18.78 18.78 143,121 -0.46(-2.39%)
Dec 06, 2005 19.60 19.60 19.20 19.24 207,332 -0.15(-0.77%)
Dec 05, 2005 19.39 19.55 19.18 19.39 240,528 +0.00(+0.00%)
Dec 02, 2005 20.43 20.43 19.15 19.39 396,600 -1.03(-5.04%)
Dec 01, 2005 20.23 20.50 19.16 20.42 128,700 +0.52(+2.61%)
Nov 30, 2005 19.58 20.24 19.33 19.90 198,238 +0.09(+0.45%)
Nov 29, 2005 20.05 20.25 19.77 19.81 488,886 -0.33(-1.64%)
Nov 28, 2005 20.00 20.25 20.00 20.14 370,300 +0.16(+0.80%)
Nov 25, 2005 20.05 20.15 19.95 19.98 12,560 -0.08(-0.40%)
Nov 23, 2005 19.97 20.10 19.85 20.06 129,825 +0.21(+1.06%)
Nov 22, 2005 19.03 19.99 19.03 19.85 220,219 +0.74(+3.87%)
Nov 21, 2005 19.18 19.40 19.01 19.11 198,318 -0.21(-1.09%)
Nov 18, 2005 18.55 19.42 18.05 19.32 263,581 +0.94(+5.11%)
Nov 17, 2005 18.23 18.49 17.35 18.38 293,438 +0.29(+1.60%)
Nov 16, 2005 18.68 18.68 18.05 18.09 122,968 -0.45(-2.43%)
Nov 15, 2005 18.52 18.94 18.50 18.54 121,583 -0.11(-0.59%)
Nov 14, 2005 18.95 19.05 18.45 18.65 103,066 -0.05(-0.27%)
Nov 11, 2005 18.15 18.85 18.15 18.70 124,312 +0.49(+2.69%)
Nov 10, 2005 18.13 18.97 17.93 18.21 172,230 +0.21(+1.17%)
Nov 09, 2005 17.50 18.25 17.34 18.00 137,262 +0.14(+0.78%)
Nov 08, 2005 18.71 18.71 17.20 17.86 368,478 -1.05(-5.55%)
Nov 07, 2005 19.48 19.48 18.86 18.91 93,639 -0.38(-1.97%)
Nov 04, 2005 19.83 19.83 19.17 19.29 148,043 -0.45(-2.28%)
Nov 03, 2005 20.22 20.33 19.62 19.74 266,847 -0.14(-0.70%)
Nov 02, 2005 19.43 20.00 19.40 19.88 284,970 +0.32(+1.64%)
Nov 01, 2005 19.60 19.91 19.25 19.56 306,212 +0.01(+0.05%)
Oct 31, 2005 19.69 19.96 18.80 19.55 219,324 +0.05(+0.26%)
Oct 28, 2005 19.81 20.04 19.31 19.50 203,582 -0.07(-0.36%)
Oct 27, 2005 22.48 22.48 18.46 19.57 450,873 -1.91(-8.89%)
Oct 26, 2005 21.53 21.55 21.20 21.48 177,530 -0.02(-0.09%)
Oct 25, 2005 20.95 21.65 20.90 21.50 286,228 +0.70(+3.37%)
Oct 24, 2005 20.00 21.10 19.96 20.80 147,340 +0.08(+0.39%)
Oct 21, 2005 19.99 21.31 19.69 20.72 141,612 +1.19(+6.09%)
Oct 20, 2005 20.42 21.54 19.48 19.53 128,779 -0.84(-4.12%)
Oct 19, 2005 19.57 20.55 19.41 20.37 198,592 +0.64(+3.24%)
Oct 18, 2005 20.24 20.24 19.35 19.73 82,244 -0.37(-1.84%)
Oct 17, 2005 19.46 20.20 19.37 20.10 106,195 +0.69(+3.55%)
Oct 14, 2005 19.09 19.75 18.80 19.41 242,299 +0.34(+1.78%)
Oct 13, 2005 19.05 19.32 18.23 19.07 150,293 -0.05(-0.26%)
Oct 12, 2005 20.19 20.59 18.73 19.12 326,714 -1.37(-6.69%)
Oct 11, 2005 21.10 21.38 20.10 20.49 153,786 -0.66(-3.12%)
Oct 10, 2005 21.74 21.77 20.98 21.15 126,729 -0.47(-2.17%)
Oct 07, 2005 21.34 21.97 21.21 21.62 125,925 +0.44(+2.08%)
Oct 06, 2005 22.04 22.20 20.70 21.18 250,973 -0.97(-4.38%)
Oct 05, 2005 23.41 23.42 21.81 22.15 238,409 -1.20(-5.14%)
Oct 04, 2005 23.16 23.60 22.93 23.35 624,231 +0.31(+1.35%)
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.