Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.50 21.56 21.18 21.20 35,428,100 -0.27(-1.26%)
Nov 29, 2005 21.59 21.78 21.46 21.47 33,421,600 -0.12(-0.56%)
Nov 28, 2005 21.80 21.86 21.52 21.59 24,074,500 -0.08(-0.37%)
Nov 25, 2005 21.70 21.99 21.63 21.67 11,576,600 +0.03(+0.14%)
Nov 23, 2005 21.40 21.79 21.37 21.64 25,341,600 +0.26(+1.22%)
Nov 22, 2005 21.70 21.70 21.31 21.38 30,160,400 -0.36(-1.66%)
Nov 21, 2005 21.72 21.74 21.43 21.74 25,712,500 +0.14(+0.65%)
Nov 18, 2005 21.70 21.80 21.35 21.60 32,866,600 +0.25(+1.17%)
Nov 17, 2005 21.45 21.51 21.17 21.35 31,869,800 -0.02(-0.09%)
Nov 16, 2005 21.90 21.94 21.26 21.37 39,804,000 -0.52(-2.38%)
Nov 15, 2005 22.25 22.09 21.70 21.89 35,885,300 -0.36(-1.62%)
Nov 14, 2005 22.57 22.61 22.10 22.25 32,815,400 -0.18(-0.80%)
Nov 11, 2005 22.35 22.47 22.03 22.43 23,938,600 +0.22(+0.99%)
Nov 10, 2005 22.16 22.29 21.88 22.21 24,343,500 +0.05(+0.23%)
Nov 09, 2005 21.91 22.26 21.71 22.16 27,583,200 +0.25(+1.14%)
Nov 08, 2005 22.22 22.24 21.87 21.91 22,643,200 -0.36(-1.62%)
Nov 07, 2005 22.26 22.39 22.00 22.27 33,184,700 +0.01(+0.04%)
Nov 04, 2005 22.07 22.29 21.94 22.26 47,522,400 +0.39(+1.78%)
Nov 03, 2005 21.70 22.25 21.63 21.87 59,015,200 +0.27(+1.25%)
Nov 02, 2005 21.51 21.68 21.48 21.60 38,087,900 +0.05(+0.23%)
Nov 01, 2005 21.75 21.84 21.42 21.55 34,506,400 -0.19(-0.87%)
Oct 31, 2005 21.80 21.93 21.55 21.74 48,321,800 +0.24(+1.12%)
Oct 28, 2005 21.16 21.53 21.11 21.50 38,687,900 +0.40(+1.90%)
Oct 27, 2005 21.07 21.24 21.02 21.10 30,294,200 +0.04(+0.19%)
Oct 26, 2005 21.30 21.30 21.04 21.06 46,950,300 -0.14(-0.66%)
Oct 25, 2005 21.17 21.32 21.05 21.20 41,522,600 +0.11(+0.52%)
Oct 24, 2005 21.31 21.34 20.93 21.09 53,561,800 -0.16(-0.75%)
Oct 21, 2005 22.09 22.09 20.71 21.25 99,747,300 -0.65(-2.97%)
Oct 20, 2005 22.40 22.58 21.89 21.90 117,029,600 -2.07(-8.64%)
Oct 19, 2005 24.08 24.13 23.58 23.97 29,567,100 -0.16(-0.66%)
Oct 18, 2005 24.14 24.29 24.06 24.13 17,783,100 +0.01(+0.04%)
Oct 17, 2005 24.36 24.40 23.98 24.12 29,474,000 -0.20(-0.82%)
Oct 14, 2005 24.51 24.68 24.15 24.32 22,891,500 -0.18(-0.73%)
Oct 13, 2005 24.81 24.86 24.40 24.50 23,760,800 -0.34(-1.37%)
Oct 12, 2005 25.03 25.47 24.70 24.84 50,508,600 +0.54(+2.22%)
Oct 11, 2005 24.45 24.52 24.03 24.30 30,148,900 -0.15(-0.61%)
Oct 10, 2005 24.36 24.60 24.26 24.45 26,733,100 +0.06(+0.25%)
Oct 07, 2005 24.68 24.80 24.39 24.39 22,940,500 -0.26(-1.05%)
Oct 06, 2005 24.90 24.94 24.39 24.65 26,804,100 -0.15(-0.60%)
Oct 05, 2005 25.40 25.45 24.80 24.80 20,016,700 -0.44(-1.74%)
Oct 04, 2005 25.41 25.57 25.23 25.24 18,353,000 -0.05(-0.20%)
Oct 03, 2005 25.18 25.44 24.91 25.29 26,949,000 +0.32(+1.28%)
Sep 30, 2005 25.09 25.04 24.90 24.97 19,602,900 -0.12(-0.48%)
Sep 29, 2005 25.05 25.15 24.79 25.09 27,149,800 +0.23(+0.93%)
Sep 28, 2005 24.92 25.12 24.67 24.86 27,010,900 +0.06(+0.24%)
Sep 27, 2005 25.26 25.30 24.78 24.80 22,531,600 -0.39(-1.55%)
Sep 26, 2005 25.04 25.25 24.90 25.19 28,876,800 +0.32(+1.29%)
Sep 23, 2005 24.87 25.19 24.87 24.87 32,205,400 -0.38(-1.50%)
Sep 22, 2005 25.21 25.48 25.19 25.25 22,291,200 -0.06(-0.24%)
Sep 21, 2005 25.16 25.53 25.15 25.31 21,338,300 -0.09(-0.35%)
Sep 20, 2005 25.55 25.65 25.34 25.40 24,079,300 -0.20(-0.78%)
Sep 19, 2005 25.69 25.85 25.41 25.60 22,505,700 -0.17(-0.66%)
Sep 16, 2005 25.79 197.50 25.60 25.77 13,866,500 +0.07(+0.27%)
Sep 15, 2005 26.01 26.05 25.66 25.70 12,988,300 -0.33(-1.27%)
Sep 14, 2005 25.96 26.09 25.92 26.03 14,301,200 +0.05(+0.19%)
Sep 13, 2005 26.17 26.24 25.77 25.98 19,820,600 -0.36(-1.37%)
Sep 12, 2005 26.30 26.49 26.25 26.34 13,745,100 +0.01(+0.04%)
Sep 09, 2005 26.65 26.65 26.21 26.33 19,895,200 -0.18(-0.68%)
Sep 08, 2005 26.50 26.61 26.15 26.51 23,200,100 +0.21(+0.80%)
Sep 07, 2005 25.90 26.38 25.89 26.30 30,484,300 +0.43(+1.66%)
Sep 06, 2005 25.87 25.90 25.33 25.87 42,280,900 +0.54(+2.13%)
Sep 02, 2005 25.40 25.44 25.13 25.33 19,357,300 +0.03(+0.12%)
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.