Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.17 17.26 16.92 17.12 35,946,184 +0.12(+0.70%)
Nov 29, 2005 17.53 17.55 16.92 17.00 40,442,272 -0.33(-1.92%)
Nov 28, 2005 17.91 18.16 17.26 17.33 43,212,960 -0.51(-2.87%)
Nov 25, 2005 17.88 18.01 17.72 17.84 11,937,008 +0.03(+0.15%)
Nov 23, 2005 17.85 18.18 17.75 17.82 36,092,780 -0.04(-0.24%)
Nov 22, 2005 17.49 17.91 17.34 17.86 47,646,832 +0.21(+1.21%)
Nov 21, 2005 16.95 17.69 16.93 17.65 63,031,688 +0.58(+3.40%)
Nov 18, 2005 16.92 17.11 16.72 17.06 45,712,200 +0.33(+1.99%)
Nov 17, 2005 16.35 16.77 16.27 16.73 43,692,960 +0.48(+2.96%)
Nov 16, 2005 16.39 16.53 16.23 16.25 43,310,164 -0.19(-1.18%)
Nov 15, 2005 16.69 16.92 16.40 16.45 37,025,792 -0.18(-1.10%)
Nov 14, 2005 16.71 16.79 16.53 16.63 23,373,058 -0.14(-0.82%)
Nov 11, 2005 16.58 16.90 16.54 16.77 37,140,752 +0.22(+1.34%)
Nov 10, 2005 16.07 16.60 16.00 16.55 39,174,896 +0.47(+2.92%)
Nov 09, 2005 16.00 16.44 15.90 16.08 46,269,676 -0.08(-0.52%)
Nov 08, 2005 15.90 16.56 15.83 16.16 69,752,624 +0.16(+1.03%)
Nov 07, 2005 15.80 16.12 15.79 15.99 44,695,604 +0.11(+0.70%)
Nov 04, 2005 15.78 16.04 15.75 15.88 30,872,592 +0.01(+0.07%)
Nov 03, 2005 15.74 16.03 15.62 15.87 58,539,412 +0.18(+1.14%)
Nov 02, 2005 15.28 15.75 15.27 15.69 46,029,968 +0.31(+2.01%)
Nov 01, 2005 14.94 15.55 14.91 15.38 61,508,440 +0.25(+1.67%)
Oct 31, 2005 14.65 15.28 14.65 15.13 55,977,112 +0.45(+3.07%)
Oct 28, 2005 14.69 14.73 14.33 14.68 29,939,272 +0.23(+1.56%)
Oct 27, 2005 14.53 14.85 14.43 14.46 31,164,608 -0.18(-1.20%)
Oct 26, 2005 14.48 14.76 14.43 14.63 41,002,084 +0.11(+0.76%)
Oct 25, 2005 14.90 15.03 14.22 14.52 82,313,456 -0.54(-3.58%)
Oct 24, 2005 15.08 15.09 14.62 15.06 43,918,212 +0.05(+0.33%)
Oct 21, 2005 15.27 15.30 14.99 15.01 53,871,012 +0.05(+0.36%)
Oct 20, 2005 15.54 15.78 14.85 14.96 111,943,712 -1.09(-6.81%)
Oct 19, 2005 15.44 16.07 15.36 16.05 82,686,024 +0.61(+3.93%)
Oct 18, 2005 15.65 15.84 15.40 15.44 36,800,584 -0.16(-1.03%)
Oct 17, 2005 15.15 15.61 15.08 15.60 34,941,544 +0.44(+2.87%)
Oct 14, 2005 15.25 15.28 14.80 15.17 32,447,460 +0.02(+0.15%)
Oct 13, 2005 14.96 15.27 14.83 15.14 34,679,788 +0.08(+0.56%)
Oct 12, 2005 15.48 15.51 15.04 15.06 37,660,084 -0.40(-2.57%)
Oct 11, 2005 15.49 15.64 15.21 15.46 36,350,792 +0.00(+0.00%)
Oct 10, 2005 15.28 15.67 15.22 15.46 32,918,390 +0.21(+1.40%)
Oct 07, 2005 15.17 15.43 15.11 15.24 28,449,120 +0.18(+1.17%)
Oct 06, 2005 15.38 15.43 14.94 15.07 43,583,508 -0.29(-1.87%)
Oct 05, 2005 15.35 15.69 15.28 15.35 40,186,400 -0.00(-0.02%)
Oct 04, 2005 15.91 16.00 15.31 15.36 38,514,288 -0.61(-3.83%)
Oct 03, 2005 15.72 16.09 15.63 15.97 38,551,880 +0.23(+1.46%)
Sep 30, 2005 15.73 15.80 15.55 15.74 32,428,836 -0.04(-0.24%)
Sep 29, 2005 14.90 15.81 14.86 15.78 73,708,640 +0.91(+6.09%)
Sep 28, 2005 15.02 15.14 14.76 14.87 30,003,832 -0.07(-0.46%)
Sep 27, 2005 14.84 15.04 14.72 14.94 35,090,708 +0.15(+1.01%)
Sep 26, 2005 15.01 15.11 14.68 14.79 36,542,920 -0.02(-0.15%)
Sep 23, 2005 14.81 14.93 14.59 14.81 51,752,720 +0.41(+2.81%)
Sep 22, 2005 14.41 14.48 14.06 14.41 46,211,324 +0.33(+2.36%)
Sep 21, 2005 13.92 14.20 13.85 14.08 48,960,588 +0.05(+0.38%)
Sep 20, 2005 14.14 14.25 13.87 14.02 39,017,128 -0.09(-0.62%)
Sep 19, 2005 14.00 14.13 13.90 14.11 49,693,092 -0.06(-0.43%)
Sep 16, 2005 14.42 14.45 14.13 14.17 79,761,152 -0.21(-1.46%)
Sep 15, 2005 14.38 14.50 14.26 14.38 42,524,712 -0.00(-0.03%)
Sep 14, 2005 14.66 14.71 14.33 14.39 53,696,180 -0.24(-1.62%)
Sep 13, 2005 14.87 14.96 14.59 14.62 53,861,564 -0.25(-1.69%)
Sep 12, 2005 14.53 15.12 14.42 14.88 104,183,848 +0.12(+0.83%)
Sep 09, 2005 14.91 14.94 14.66 14.75 43,406,772 -0.12(-0.80%)
Sep 08, 2005 14.99 15.01 14.73 14.87 80,364,776 -0.58(-3.78%)
Sep 07, 2005 15.36 15.59 15.34 15.46 28,992,472 +0.11(+0.72%)
Sep 06, 2005 15.25 15.48 15.18 15.35 30,557,822 +0.18(+1.21%)
Sep 02, 2005 15.35 15.41 15.14 15.16 21,844,904 -0.10(-0.63%)
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.