Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.72 16.84 16.51 16.51 22,525,396 -0.20(-1.21%)
Dec 29, 2005 16.92 17.04 16.67 16.71 17,898,598 -0.24(-1.40%)
Dec 28, 2005 16.85 17.03 16.77 16.94 20,964,796 +0.24(+1.42%)
Dec 27, 2005 17.05 17.17 16.60 16.71 21,395,544 -0.33(-1.93%)
Dec 23, 2005 16.91 17.09 16.91 17.04 14,769,752 +0.13(+0.75%)
Dec 22, 2005 17.01 17.03 16.80 16.91 18,366,764 -0.00(-0.02%)
Dec 21, 2005 16.97 17.15 16.78 16.91 25,125,030 +0.06(+0.34%)
Dec 20, 2005 17.09 17.15 16.63 16.86 34,605,112 -0.18(-1.08%)
Dec 19, 2005 17.64 17.75 17.01 17.04 31,930,648 -0.50(-2.87%)
Dec 16, 2005 17.56 17.79 17.43 17.54 49,892,416 -0.03(-0.17%)
Dec 15, 2005 17.30 17.67 17.38 17.57 32,554,578 +0.28(+1.61%)
Dec 14, 2005 17.34 17.38 17.05 17.30 26,887,968 -0.03(-0.15%)
Dec 13, 2005 16.91 17.37 16.89 17.32 32,900,476 +0.36(+2.09%)
Dec 12, 2005 16.53 17.03 16.53 16.97 29,731,734 +0.39(+2.33%)
Dec 09, 2005 16.46 16.69 16.46 16.58 24,715,442 -0.02(-0.12%)
Dec 08, 2005 16.83 16.92 16.47 16.60 43,015,560 -0.33(-1.94%)
Dec 07, 2005 17.09 17.18 16.65 16.93 33,193,718 -0.14(-0.81%)
Dec 06, 2005 17.40 17.43 17.05 17.07 32,758,612 -0.19(-1.13%)
Dec 05, 2005 17.32 17.53 17.12 17.26 36,358,888 +0.00(+0.02%)
Dec 02, 2005 17.19 17.32 16.90 17.26 35,209,604 +0.09(+0.51%)
Dec 01, 2005 17.27 17.56 17.01 17.17 43,989,552 +0.06(+0.33%)
Nov 30, 2005 17.16 17.26 16.91 17.11 35,957,800 +0.12(+0.70%)
Nov 29, 2005 17.53 17.54 16.92 16.99 40,455,340 -0.33(-1.92%)
Nov 28, 2005 17.90 18.15 17.26 17.33 43,226,924 -0.51(-2.87%)
Nov 25, 2005 17.87 18.00 17.72 17.84 11,940,865 +0.03(+0.15%)
Nov 23, 2005 17.84 18.18 17.74 17.81 36,104,444 -0.04(-0.24%)
Nov 22, 2005 17.49 17.90 17.33 17.85 47,662,228 +0.21(+1.21%)
Nov 21, 2005 16.95 17.68 16.93 17.64 63,052,060 +0.58(+3.40%)
Nov 18, 2005 16.92 17.11 16.72 17.06 45,726,972 +0.33(+1.99%)
Nov 17, 2005 16.34 16.77 16.27 16.73 43,707,080 +0.48(+2.96%)
Nov 16, 2005 16.39 16.53 16.22 16.25 43,324,160 -0.19(-1.18%)
Nov 15, 2005 16.68 16.91 16.39 16.44 37,037,756 -0.18(-1.10%)
Nov 14, 2005 16.71 16.78 16.52 16.62 23,380,610 -0.14(-0.82%)
Nov 11, 2005 16.57 16.89 16.54 16.76 37,152,756 +0.22(+1.34%)
Nov 10, 2005 16.07 16.59 15.99 16.54 39,187,556 +0.47(+2.92%)
Nov 09, 2005 16.00 16.43 15.90 16.07 46,284,628 -0.08(-0.52%)
Nov 08, 2005 15.89 16.56 15.83 16.15 69,775,168 +0.16(+1.03%)
Nov 07, 2005 15.79 16.12 15.79 15.99 44,710,048 +0.11(+0.70%)
Nov 04, 2005 15.78 16.03 15.74 15.88 30,882,568 +0.01(+0.07%)
Nov 03, 2005 15.74 16.02 15.62 15.87 58,558,328 +0.18(+1.14%)
Nov 02, 2005 15.27 15.75 15.27 15.69 46,044,840 +0.31(+2.01%)
Nov 01, 2005 14.94 15.55 14.91 15.38 61,528,316 +0.25(+1.67%)
Oct 31, 2005 14.65 15.28 14.65 15.13 55,995,200 +0.45(+3.07%)
Oct 28, 2005 14.68 14.72 14.32 14.68 29,948,948 +0.23(+1.56%)
Oct 27, 2005 14.53 14.84 14.42 14.45 31,174,680 -0.18(-1.20%)
Oct 26, 2005 14.47 14.76 14.42 14.63 41,015,336 +0.11(+0.76%)
Oct 25, 2005 14.90 15.03 14.21 14.52 82,340,056 -0.54(-3.58%)
Oct 24, 2005 15.07 15.08 14.62 15.05 43,932,404 +0.05(+0.33%)
Oct 21, 2005 15.27 15.29 14.99 15.00 53,888,420 +0.05(+0.36%)
Oct 20, 2005 15.54 15.78 14.84 14.95 111,979,880 -1.09(-6.81%)
Oct 19, 2005 15.43 16.07 15.36 16.04 82,712,744 +0.61(+3.93%)
Oct 18, 2005 15.65 15.83 15.40 15.44 36,812,476 -0.16(-1.03%)
Oct 17, 2005 15.15 15.60 15.07 15.60 34,952,836 +0.44(+2.87%)
Oct 14, 2005 15.24 15.27 14.79 15.16 32,457,946 +0.02(+0.15%)
Oct 13, 2005 14.95 15.27 14.83 15.14 34,690,996 +0.08(+0.56%)
Oct 12, 2005 15.48 15.51 15.04 15.05 37,672,256 -0.40(-2.57%)
Oct 11, 2005 15.49 15.63 15.20 15.45 36,362,540 +0.00(+0.00%)
Oct 10, 2005 15.28 15.67 15.22 15.45 32,929,028 +0.21(+1.40%)
Oct 07, 2005 15.16 15.42 15.10 15.24 28,458,314 +0.18(+1.17%)
Oct 06, 2005 15.38 15.43 14.93 15.06 43,597,592 -0.29(-1.87%)
Oct 05, 2005 15.34 15.68 15.28 15.35 40,199,388 -0.00(-0.03%)
Oct 04, 2005 15.91 15.99 15.30 15.35 38,526,736 -0.61(-3.83%)
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.