Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.84 19.98 19.63 19.65 4,557,557 -0.18(-0.93%)
Nov 29, 2005 19.82 20.22 19.64 19.84 5,402,026 +0.03(+0.13%)
Nov 28, 2005 20.39 20.41 19.81 19.81 3,891,221 -0.50(-2.47%)
Nov 25, 2005 20.45 20.45 20.27 20.31 1,431,280 +0.05(+0.26%)
Nov 23, 2005 20.06 20.41 19.97 20.26 3,581,154 +0.31(+1.56%)
Nov 22, 2005 19.81 20.02 19.67 19.95 3,429,225 +0.12(+0.60%)
Nov 21, 2005 19.74 19.83 19.61 19.83 2,317,101 +0.15(+0.74%)
Nov 18, 2005 19.52 19.82 19.50 19.69 3,266,845 +0.16(+0.85%)
Nov 17, 2005 18.98 19.58 18.95 19.52 2,941,932 +0.50(+2.60%)
Nov 16, 2005 19.18 19.28 18.91 19.03 2,913,455 -0.11(-0.55%)
Nov 15, 2005 19.46 19.46 19.03 19.13 2,498,264 -0.32(-1.63%)
Nov 14, 2005 19.28 19.54 19.13 19.45 4,518,779 +0.24(+1.27%)
Nov 11, 2005 19.24 19.28 19.10 19.20 3,087,802 -0.07(-0.38%)
Nov 10, 2005 19.09 19.42 19.05 19.28 3,413,017 +0.18(+0.93%)
Nov 09, 2005 18.99 19.27 18.99 19.10 3,599,179 +0.11(+0.59%)
Nov 08, 2005 18.52 19.25 18.48 18.99 5,801,463 -0.48(-2.44%)
Nov 07, 2005 19.09 19.56 19.14 19.46 2,937,994 +0.38(+1.97%)
Nov 04, 2005 18.83 19.14 18.82 19.09 3,856,685 +0.34(+1.83%)
Nov 03, 2005 18.42 18.85 18.52 18.74 6,249,827 +0.32(+1.76%)
Nov 02, 2005 18.07 18.62 17.92 18.42 9,732,523 +0.35(+1.94%)
Nov 01, 2005 18.48 18.98 18.01 18.07 13,270,356 -0.75(-3.96%)
Oct 31, 2005 18.90 19.22 18.72 18.82 6,629,876 -0.03(-0.18%)
Oct 28, 2005 18.49 18.85 18.38 18.85 5,428,231 +0.48(+2.59%)
Oct 27, 2005 18.56 18.76 18.36 18.37 4,977,443 -0.12(-0.64%)
Oct 26, 2005 18.78 18.82 18.49 18.49 4,517,568 -0.29(-1.55%)
Oct 25, 2005 18.82 18.87 18.59 18.78 3,803,669 -0.05(-0.25%)
Oct 24, 2005 18.68 19.07 18.68 18.83 3,758,984 +0.26(+1.42%)
Oct 21, 2005 18.76 18.95 18.47 18.56 4,553,467 -0.11(-0.57%)
Oct 20, 2005 18.93 18.98 18.56 18.67 5,140,884 -0.34(-1.81%)
Oct 19, 2005 18.74 19.05 18.34 19.01 7,723,671 +0.17(+0.91%)
Oct 18, 2005 19.35 19.36 18.78 18.84 6,999,170 -0.67(-3.45%)
Oct 17, 2005 19.41 19.81 19.28 19.51 2,118,215 +0.09(+0.44%)
Oct 14, 2005 19.04 19.46 19.09 19.43 2,837,718 +0.40(+2.08%)
Oct 13, 2005 18.98 19.20 18.70 19.03 4,052,844 +0.03(+0.17%)
Oct 12, 2005 19.16 19.45 18.92 19.00 3,233,520 -0.17(-0.86%)
Oct 11, 2005 19.33 19.72 19.13 19.16 3,939,239 -0.16(-0.85%)
Oct 10, 2005 19.45 19.45 19.18 19.33 2,805,606 -0.11(-0.58%)
Oct 07, 2005 19.21 19.68 19.21 19.44 3,584,335 +0.27(+1.41%)
Oct 06, 2005 19.25 19.44 18.93 19.17 3,431,043 -0.05(-0.27%)
Oct 05, 2005 19.70 19.71 19.22 19.22 3,605,995 -0.61(-3.10%)
Oct 04, 2005 20.27 20.30 19.78 19.84 3,743,080 -0.43(-2.12%)
Oct 03, 2005 20.13 20.43 20.08 20.27 2,913,758 +0.01(+0.07%)
Sep 30, 2005 20.10 20.27 19.88 20.25 3,822,301 +0.16(+0.79%)
Sep 29, 2005 19.96 20.33 19.81 20.10 4,753,716 +0.11(+0.53%)
Sep 28, 2005 20.31 20.46 19.84 19.99 4,186,596 -0.31(-1.53%)
Sep 27, 2005 20.00 20.38 19.82 20.30 5,409,751 +0.30(+1.52%)
Sep 26, 2005 19.69 20.08 19.69 20.00 4,197,805 +0.35(+1.78%)
Sep 23, 2005 19.65 19.79 19.49 19.65 3,151,270 -0.09(-0.43%)
Sep 22, 2005 19.42 19.83 19.41 19.73 5,085,747 +0.25(+1.29%)
Sep 21, 2005 19.65 19.66 19.43 19.48 4,721,603 -0.16(-0.81%)
Sep 20, 2005 19.64 19.98 19.55 19.64 5,005,163 -0.26(-1.29%)
Sep 19, 2005 19.96 20.07 19.67 19.90 4,367,305 -0.01(-0.07%)
Sep 16, 2005 20.04 20.07 19.77 19.91 4,027,851 -0.09(-0.46%)
Sep 15, 2005 20.08 20.27 19.99 20.00 3,255,636 -0.07(-0.33%)
Sep 14, 2005 20.13 20.21 20.01 20.07 2,912,698 -0.07(-0.36%)
Sep 13, 2005 20.19 20.32 20.12 20.14 3,063,112 -0.19(-0.94%)
Sep 12, 2005 20.49 20.50 20.10 20.33 3,088,559 -0.15(-0.71%)
Sep 09, 2005 20.39 20.65 20.38 20.48 2,107,006 +0.17(+0.85%)
Sep 08, 2005 20.82 20.82 20.25 20.31 3,853,201 -0.51(-2.44%)
Sep 07, 2005 20.60 20.82 20.53 20.82 3,215,192 +0.35(+1.71%)
Sep 06, 2005 20.50 20.71 20.44 20.47 2,695,787 +0.13(+0.65%)
Sep 02, 2005 20.27 20.48 20.06 20.33 3,722,479 +0.03(+0.13%)
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.