Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.33 19.53 19.22 19.40 416,368 -0.01(-0.04%)
Dec 29, 2005 19.37 19.58 19.36 19.41 764,593 -0.10(-0.49%)
Dec 28, 2005 19.46 19.61 19.26 19.51 434,668 +0.02(+0.09%)
Dec 27, 2005 19.92 19.93 19.49 19.49 392,778 -0.32(-1.62%)
Dec 23, 2005 19.71 19.87 19.54 19.81 428,238 +0.06(+0.31%)
Dec 22, 2005 19.85 19.97 19.69 19.75 591,562 -0.17(-0.83%)
Dec 21, 2005 19.79 20.00 19.56 19.92 1,055,820 -0.01(-0.04%)
Dec 20, 2005 19.99 20.07 19.69 19.92 431,635 -0.07(-0.35%)
Dec 19, 2005 20.12 20.16 19.54 19.99 407,685 -0.14(-0.69%)
Dec 16, 2005 20.32 20.33 20.06 20.13 397,314 -0.17(-0.86%)
Dec 15, 2005 20.41 20.45 20.03 20.31 259,838 +0.07(+0.34%)
Dec 14, 2005 20.05 20.25 19.81 20.24 274,039 +0.07(+0.34%)
Dec 13, 2005 20.16 20.20 19.84 20.17 250,140 +0.09(+0.43%)
Dec 12, 2005 19.96 20.12 19.78 20.08 351,703 +0.26(+1.31%)
Dec 09, 2005 19.99 19.99 19.64 19.82 492,097 -0.29(-1.43%)
Dec 08, 2005 19.53 20.16 19.40 20.11 514,835 +0.56(+2.84%)
Dec 07, 2005 20.06 20.07 19.13 19.55 560,515 -0.41(-2.05%)
Dec 06, 2005 19.77 20.03 19.65 19.96 448,900 +0.19(+0.97%)
Dec 05, 2005 19.80 20.20 19.74 19.77 754,786 -0.20(-1.00%)
Dec 02, 2005 19.05 20.28 19.05 19.97 1,549,973 +0.91(+4.79%)
Dec 01, 2005 19.30 19.72 17.96 19.05 7,361,031 -2.49(-11.58%)
Nov 30, 2005 20.94 21.58 20.28 21.55 1,288,880 +0.84(+4.07%)
Nov 29, 2005 20.50 20.84 20.49 20.71 870,752 +0.17(+0.80%)
Nov 28, 2005 21.12 21.18 20.31 20.54 618,496 -0.70(-3.31%)
Nov 25, 2005 21.25 21.46 21.09 21.25 165,619 -0.03(-0.16%)
Nov 23, 2005 20.52 21.47 20.52 21.28 997,609 +0.77(+3.77%)
Nov 22, 2005 20.34 20.74 20.14 20.51 534,120 +0.05(+0.25%)
Nov 21, 2005 19.87 20.54 19.87 20.45 381,311 +0.41(+2.04%)
Nov 18, 2005 20.39 20.47 19.90 20.05 346,545 -0.21(-1.03%)
Nov 17, 2005 19.89 20.33 19.77 20.25 662,217 +0.47(+2.37%)
Nov 16, 2005 19.95 20.23 19.60 19.79 712,392 -0.32(-1.60%)
Nov 15, 2005 20.45 20.50 20.03 20.11 931,143 -0.47(-2.28%)
Nov 14, 2005 20.98 21.06 20.52 20.58 487,159 -0.37(-1.74%)
Nov 11, 2005 21.20 21.29 20.83 20.94 756,012 -0.24(-1.15%)
Nov 10, 2005 21.36 21.45 20.97 21.18 914,435 -0.06(-0.29%)
Nov 09, 2005 20.99 21.32 20.83 21.25 1,349,115 +0.61(+2.95%)
Nov 08, 2005 21.12 21.15 20.55 20.64 1,350,587 -0.38(-1.82%)
Nov 07, 2005 20.25 21.29 20.25 21.02 3,075,636 +0.86(+4.27%)
Nov 04, 2005 19.01 20.31 19.00 20.16 3,242,870 +1.12(+5.89%)
Nov 03, 2005 18.89 19.24 18.68 19.04 2,331,109 +0.51(+2.77%)
Nov 02, 2005 18.10 18.77 17.91 18.53 2,969,350 +0.69(+3.85%)
Nov 01, 2005 18.12 18.29 17.79 17.84 1,874,205 -0.37(-2.05%)
Oct 31, 2005 18.19 18.58 18.15 18.21 1,759,359 -0.03(-0.14%)
Oct 28, 2005 18.45 18.60 17.94 18.24 2,030,093 -0.28(-1.50%)
Oct 27, 2005 19.06 19.12 18.50 18.52 652,955 -0.50(-2.65%)
Oct 26, 2005 19.36 19.45 18.92 19.02 913,755 -0.30(-1.57%)
Oct 25, 2005 19.26 19.59 19.20 19.33 735,068 +0.13(+0.68%)
Oct 24, 2005 19.01 19.35 18.89 19.19 1,331,453 +0.18(+0.96%)
Oct 21, 2005 19.19 19.37 19.01 19.01 1,287,195 -0.12(-0.64%)
Oct 20, 2005 19.24 19.59 18.95 19.13 1,683,336 +0.06(+0.32%)
Oct 19, 2005 19.64 19.66 18.52 19.07 4,462,857 -0.43(-2.18%)
Oct 18, 2005 20.20 20.20 19.44 19.50 1,285,724 -0.70(-3.48%)
Oct 17, 2005 20.78 20.86 19.95 20.20 1,614,135 -0.63(-3.00%)
Oct 14, 2005 21.09 21.18 20.51 20.83 1,061,758 -0.14(-0.66%)
Oct 13, 2005 20.52 21.10 20.34 20.97 1,648,490 +0.37(+1.81%)
Oct 12, 2005 20.72 21.25 20.57 20.59 1,247,163 -0.24(-1.17%)
Oct 11, 2005 20.89 21.03 20.41 20.84 1,368,478 -0.03(-0.13%)
Oct 10, 2005 20.99 21.64 20.29 20.86 6,303,381 -3.36(-13.88%)
Oct 07, 2005 24.54 24.56 23.72 24.23 499,220 -0.26(-1.06%)
Oct 06, 2005 24.77 24.95 24.37 24.49 549,857 -0.43(-1.74%)
Oct 05, 2005 25.98 26.14 24.83 24.92 503,782 -1.00(-3.86%)
Oct 04, 2005 25.80 26.24 25.62 25.92 809,867 +0.24(+0.95%)
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.