Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.49 19.57 19.43 19.49 8,338,408 -0.10(-0.53%)
Dec 29, 2005 19.66 19.68 19.56 19.59 5,436,226 -0.02(-0.09%)
Dec 28, 2005 19.65 19.73 19.60 19.61 6,618,001 -0.04(-0.22%)
Dec 27, 2005 19.87 19.91 19.63 19.65 10,975,662 -0.15(-0.78%)
Dec 23, 2005 19.80 19.83 19.75 19.81 5,201,692 +0.02(+0.12%)
Dec 22, 2005 19.69 19.78 19.63 19.78 8,872,328 +0.14(+0.69%)
Dec 21, 2005 19.62 19.77 19.59 19.65 9,656,710 +0.06(+0.28%)
Dec 20, 2005 19.51 19.63 19.50 19.59 7,170,286 +0.09(+0.44%)
Dec 19, 2005 19.64 19.69 19.49 19.50 10,483,676 -0.17(-0.88%)
Dec 16, 2005 19.75 19.78 19.64 19.68 10,049,226 -0.08(-0.40%)
Dec 15, 2005 19.88 19.88 19.73 19.76 14,612,003 -0.11(-0.56%)
Dec 14, 2005 19.79 19.90 19.74 19.87 15,405,162 +0.07(+0.37%)
Dec 13, 2005 19.53 19.85 19.51 19.79 25,368,732 +0.25(+1.29%)
Dec 12, 2005 19.63 19.68 19.47 19.54 8,231,462 -0.09(-0.44%)
Dec 09, 2005 20.07 19.81 19.47 19.63 12,043,826 +0.14(+0.73%)
Dec 08, 2005 19.50 19.61 19.41 19.49 12,377,342 -0.01(-0.06%)
Dec 07, 2005 19.64 19.69 19.41 19.50 12,792,776 -0.16(-0.81%)
Dec 06, 2005 19.81 19.86 19.65 19.66 11,330,795 -0.06(-0.31%)
Dec 05, 2005 19.69 19.73 19.54 19.72 20,717,538 -0.04(-0.19%)
Dec 02, 2005 19.76 19.77 19.68 19.76 10,383,230 +0.04(+0.22%)
Dec 01, 2005 19.72 19.82 19.69 19.71 16,636,021 +0.10(+0.53%)
Nov 30, 2005 19.85 19.87 19.56 19.61 34,317,452 -0.25(-1.27%)
Nov 29, 2005 19.93 19.98 19.35 19.86 21,338,900 -0.01(-0.06%)
Nov 28, 2005 20.03 20.03 19.84 19.87 25,311,522 -0.09(-0.46%)
Nov 25, 2005 19.97 20.00 19.91 19.97 2,873,900 +0.04(+0.22%)
Nov 23, 2005 19.78 20.03 19.74 19.92 15,594,837 +0.15(+0.78%)
Nov 22, 2005 19.63 19.81 19.52 19.77 20,712,500 +0.17(+0.88%)
Nov 21, 2005 19.53 19.65 19.47 19.60 9,606,000 +0.09(+0.47%)
Nov 18, 2005 19.53 20.06 19.37 19.50 12,433,091 +0.10(+0.51%)
Nov 17, 2005 19.23 19.44 19.18 19.41 14,535,937 +0.23(+1.19%)
Nov 16, 2005 19.28 19.37 19.13 19.18 28,693,662 -0.10(-0.54%)
Nov 15, 2005 19.49 19.63 19.21 19.28 22,410,966 -0.18(-0.92%)
Nov 14, 2005 19.47 19.49 19.38 19.46 9,095,647 +0.01(+0.06%)
Nov 11, 2005 19.40 19.49 19.35 19.45 14,061,667 +0.07(+0.35%)
Nov 10, 2005 19.07 19.40 19.01 19.38 24,597,516 +0.38(+2.01%)
Nov 09, 2005 18.98 19.09 18.91 19.00 13,239,903 +0.05(+0.26%)
Nov 08, 2005 19.06 19.07 18.85 18.95 9,994,127 -0.06(-0.29%)
Nov 07, 2005 18.95 19.02 18.88 19.01 12,365,478 +0.16(+0.85%)
Nov 04, 2005 18.89 18.89 18.75 18.85 10,609,963 +0.03(+0.16%)
Nov 03, 2005 18.98 18.98 18.73 18.81 14,502,293 +0.01(+0.07%)
Nov 02, 2005 18.61 18.86 18.61 18.80 17,097,288 +0.15(+0.82%)
Nov 01, 2005 18.72 18.72 18.58 18.65 13,395,446 -0.07(-0.36%)
Oct 31, 2005 18.65 18.79 18.65 18.72 15,387,608 +0.07(+0.36%)
Oct 28, 2005 18.46 18.65 18.38 18.65 27,043,468 +0.31(+1.71%)
Oct 27, 2005 18.37 18.48 18.33 18.33 23,574,536 -0.10(-0.57%)
Oct 26, 2005 18.33 18.51 18.25 18.44 23,761,774 +0.12(+0.67%)
Oct 25, 2005 18.40 18.42 18.21 18.32 16,047,653 -0.10(-0.57%)
Oct 24, 2005 18.15 18.42 18.11 18.42 12,266,170 +0.36(+1.98%)
Oct 21, 2005 18.24 18.24 17.97 18.06 11,499,179 +0.10(+0.58%)
Oct 20, 2005 18.18 18.22 17.89 17.96 21,629,508 -0.16(-0.88%)
Oct 19, 2005 17.80 18.16 17.71 18.12 25,711,026 +0.36(+2.01%)
Oct 18, 2005 17.89 17.99 17.76 17.76 8,576,843 -0.14(-0.79%)
Oct 17, 2005 17.90 17.98 17.79 17.90 12,426,427 +0.02(+0.10%)
Oct 14, 2005 17.73 17.89 17.73 17.89 14,808,992 +0.20(+1.11%)
Oct 13, 2005 17.63 17.70 17.49 17.69 28,788,256 +0.09(+0.49%)
Oct 12, 2005 17.60 17.81 17.52 17.60 16,428,792 -0.08(-0.45%)
Oct 11, 2005 17.82 17.87 17.66 17.68 13,230,476 -0.06(-0.31%)
Oct 10, 2005 18.00 18.00 17.74 17.74 7,016,856 -0.19(-1.06%)
Oct 07, 2005 17.87 18.01 17.86 17.93 8,078,356 +0.06(+0.34%)
Oct 06, 2005 17.90 18.01 17.77 17.87 16,133,958 +0.05(+0.28%)
Oct 05, 2005 17.97 18.03 17.82 17.82 16,125,668 -0.07(-0.41%)
Oct 04, 2005 18.16 18.43 17.89 17.89 10,335,283 -0.23(-1.26%)
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.