Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.85 19.99 19.64 19.66 4,555,813 -0.18(-0.93%)
Nov 29, 2005 19.83 20.23 19.65 19.85 5,399,959 +0.03(+0.13%)
Nov 28, 2005 20.39 20.42 19.81 19.82 3,889,732 -0.50(-2.47%)
Nov 25, 2005 20.46 20.46 20.28 20.32 1,430,732 +0.05(+0.26%)
Nov 23, 2005 20.07 20.42 19.98 20.27 3,579,783 +0.31(+1.56%)
Nov 22, 2005 19.82 20.02 19.68 19.96 3,427,913 +0.12(+0.60%)
Nov 21, 2005 19.75 19.84 19.61 19.84 2,316,214 +0.15(+0.74%)
Nov 18, 2005 19.53 19.83 19.51 19.69 3,265,595 +0.17(+0.85%)
Nov 17, 2005 18.99 19.59 18.96 19.53 2,940,807 +0.50(+2.60%)
Nov 16, 2005 19.19 19.28 18.91 19.03 2,912,340 -0.11(-0.55%)
Nov 15, 2005 19.46 19.46 19.03 19.14 2,497,308 -0.32(-1.63%)
Nov 14, 2005 19.28 19.55 19.14 19.46 4,517,050 +0.24(+1.27%)
Nov 11, 2005 19.25 19.29 19.11 19.21 3,086,620 -0.07(-0.38%)
Nov 10, 2005 19.09 19.43 19.05 19.28 3,411,711 +0.18(+0.93%)
Nov 09, 2005 19.00 19.28 18.99 19.11 3,597,802 +0.11(+0.59%)
Nov 08, 2005 18.53 19.26 18.49 18.99 5,799,243 -0.48(-2.44%)
Nov 07, 2005 19.10 19.57 19.15 19.47 2,936,870 +0.38(+1.97%)
Nov 04, 2005 18.84 19.15 18.82 19.09 3,855,210 +0.34(+1.83%)
Nov 03, 2005 18.43 18.86 18.53 18.75 6,247,435 +0.32(+1.76%)
Nov 02, 2005 18.08 18.62 17.93 18.43 9,728,799 +0.35(+1.94%)
Nov 01, 2005 18.49 18.99 18.02 18.08 13,265,277 -0.75(-3.96%)
Oct 31, 2005 18.91 19.23 18.72 18.82 6,627,339 -0.03(-0.18%)
Oct 28, 2005 18.50 18.86 18.39 18.86 5,426,154 +0.48(+2.59%)
Oct 27, 2005 18.56 18.77 18.37 18.38 4,975,539 -0.12(-0.64%)
Oct 26, 2005 18.79 18.83 18.50 18.50 4,515,839 -0.29(-1.55%)
Oct 25, 2005 18.82 18.88 18.60 18.79 3,802,214 -0.05(-0.25%)
Oct 24, 2005 18.69 19.08 18.69 18.84 3,757,546 +0.26(+1.42%)
Oct 21, 2005 18.77 18.95 18.48 18.57 4,551,725 -0.11(-0.57%)
Oct 20, 2005 18.94 18.99 18.56 18.68 5,138,917 -0.34(-1.81%)
Oct 19, 2005 18.74 19.06 18.35 19.02 7,720,716 +0.17(+0.91%)
Oct 18, 2005 19.36 19.36 18.78 18.85 6,996,492 -0.67(-3.45%)
Oct 17, 2005 19.42 19.81 19.28 19.52 2,117,405 +0.09(+0.44%)
Oct 14, 2005 19.05 19.46 19.09 19.44 2,836,632 +0.40(+2.08%)
Oct 13, 2005 18.99 19.21 18.71 19.04 4,051,294 +0.03(+0.17%)
Oct 12, 2005 19.17 19.46 18.93 19.01 3,232,283 -0.17(-0.86%)
Oct 11, 2005 19.34 19.73 19.14 19.17 3,937,731 -0.17(-0.85%)
Oct 10, 2005 19.46 19.46 19.19 19.34 2,804,532 -0.11(-0.58%)
Oct 07, 2005 19.22 19.69 19.22 19.45 3,582,963 +0.27(+1.41%)
Oct 06, 2005 19.26 19.44 18.94 19.18 3,429,730 -0.05(-0.28%)
Oct 05, 2005 19.71 19.71 19.23 19.23 3,604,616 -0.61(-3.09%)
Oct 04, 2005 20.28 20.31 19.79 19.85 3,741,647 -0.43(-2.12%)
Oct 03, 2005 20.14 20.43 20.09 20.28 2,912,643 +0.01(+0.07%)
Sep 30, 2005 20.10 20.28 19.89 20.26 3,820,838 +0.16(+0.79%)
Sep 29, 2005 19.96 20.33 19.81 20.10 4,751,897 +0.11(+0.53%)
Sep 28, 2005 20.31 20.47 19.85 20.00 4,184,994 -0.31(-1.53%)
Sep 27, 2005 20.01 20.39 19.83 20.31 5,407,681 +0.30(+1.52%)
Sep 26, 2005 19.70 20.09 19.70 20.00 4,196,199 +0.35(+1.78%)
Sep 23, 2005 19.65 19.80 19.50 19.65 3,150,064 -0.09(-0.44%)
Sep 22, 2005 19.42 19.84 19.42 19.74 5,083,801 +0.25(+1.29%)
Sep 21, 2005 19.65 19.67 19.44 19.49 4,719,797 -0.16(-0.81%)
Sep 20, 2005 19.65 19.99 19.56 19.65 5,003,248 -0.26(-1.29%)
Sep 19, 2005 19.97 20.08 19.68 19.91 4,365,634 -0.01(-0.07%)
Sep 16, 2005 20.04 20.08 19.78 19.92 4,026,310 -0.09(-0.46%)
Sep 15, 2005 20.08 20.28 20.00 20.01 3,254,390 -0.07(-0.33%)
Sep 14, 2005 20.14 20.22 20.02 20.08 2,911,583 -0.07(-0.36%)
Sep 13, 2005 20.20 20.33 20.12 20.15 3,061,940 -0.19(-0.94%)
Sep 12, 2005 20.49 20.51 20.10 20.34 3,087,378 -0.15(-0.71%)
Sep 09, 2005 20.39 20.66 20.39 20.49 2,106,200 +0.17(+0.85%)
Sep 08, 2005 20.82 20.83 20.26 20.31 3,851,727 -0.51(-2.44%)
Sep 07, 2005 20.61 20.83 20.54 20.82 3,213,962 +0.35(+1.71%)
Sep 06, 2005 20.51 20.72 20.45 20.47 2,694,755 +0.13(+0.65%)
Sep 02, 2005 20.28 20.49 20.06 20.34 3,721,055 +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.