Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.14 21.22 20.80 20.82 2,889,618 -0.36(-1.69%)
Nov 29, 2005 21.28 21.43 21.15 21.18 3,144,940 +0.00(+0.00%)
Nov 28, 2005 21.04 21.23 20.89 21.18 2,235,431 +0.14(+0.68%)
Nov 25, 2005 21.06 21.11 20.96 21.04 574,343 +0.01(+0.05%)
Nov 23, 2005 20.81 21.11 20.76 21.03 1,765,672 +0.17(+0.82%)
Nov 22, 2005 20.69 20.92 20.66 20.86 2,562,173 +0.07(+0.33%)
Nov 21, 2005 20.75 20.91 20.73 20.79 1,728,997 -0.02(-0.08%)
Nov 18, 2005 20.83 20.89 20.42 20.81 2,261,753 +0.01(+0.05%)
Nov 17, 2005 20.71 20.85 20.63 20.79 2,546,205 +0.14(+0.69%)
Nov 16, 2005 20.40 20.69 20.40 20.65 2,678,516 +0.23(+1.14%)
Nov 15, 2005 20.41 20.59 20.28 20.42 3,307,258 +0.02(+0.08%)
Nov 14, 2005 20.69 20.86 20.27 20.40 5,431,436 -0.40(-1.92%)
Nov 11, 2005 20.79 20.87 20.66 20.80 3,764,382 -0.02(-0.08%)
Nov 10, 2005 21.06 21.06 20.58 20.82 3,201,971 -0.24(-1.14%)
Nov 09, 2005 21.01 21.14 20.91 21.06 3,204,954 +0.05(+0.24%)
Nov 08, 2005 20.90 21.13 20.77 21.01 3,421,846 -0.08(-0.38%)
Nov 07, 2005 21.11 21.29 20.97 21.09 2,449,164 -0.02(-0.08%)
Nov 04, 2005 21.20 21.32 21.01 21.10 3,784,036 +0.06(+0.30%)
Nov 03, 2005 21.28 21.33 21.01 21.04 4,628,442 -0.25(-1.15%)
Nov 02, 2005 21.10 21.34 20.92 21.28 3,026,316 +0.09(+0.40%)
Nov 01, 2005 21.63 21.63 21.14 21.20 4,284,854 -0.43(-2.00%)
Oct 31, 2005 21.62 21.73 21.54 21.63 3,644,179 +0.03(+0.16%)
Oct 28, 2005 21.06 21.60 21.01 21.60 3,494,144 +0.74(+3.52%)
Oct 27, 2005 21.17 21.23 20.77 20.86 3,037,196 -0.03(-0.14%)
Oct 26, 2005 20.89 21.20 20.59 20.89 3,101,772 -0.18(-0.87%)
Oct 25, 2005 21.07 21.27 20.83 21.07 1,992,918 -0.13(-0.59%)
Oct 24, 2005 20.67 21.20 20.66 21.20 1,709,168 +0.54(+2.59%)
Oct 21, 2005 20.50 20.75 20.40 20.66 2,804,861 +0.23(+1.14%)
Oct 20, 2005 21.05 21.18 20.29 20.43 3,235,487 -0.60(-2.87%)
Oct 19, 2005 20.91 21.06 20.62 21.03 3,766,312 +0.13(+0.63%)
Oct 18, 2005 21.31 21.35 20.77 20.90 3,027,895 -0.40(-1.90%)
Oct 17, 2005 21.07 21.51 20.99 21.31 2,637,454 +0.35(+1.66%)
Oct 14, 2005 20.97 21.14 20.77 20.96 2,622,538 +0.00(+0.00%)
Oct 13, 2005 21.24 21.25 20.65 20.96 3,616,453 -0.43(-2.00%)
Oct 12, 2005 21.56 21.94 21.29 21.39 2,687,641 -0.32(-1.50%)
Oct 11, 2005 21.72 21.86 21.66 21.71 2,476,890 +0.07(+0.32%)
Oct 10, 2005 21.95 21.96 21.59 21.64 2,377,744 -0.26(-1.17%)
Oct 07, 2005 21.94 22.16 21.85 21.90 4,139,030 +0.07(+0.34%)
Oct 06, 2005 22.30 22.39 21.55 21.83 3,906,696 -0.50(-2.25%)
Oct 05, 2005 22.87 22.97 22.33 22.33 2,544,450 -0.61(-2.66%)
Oct 04, 2005 23.17 23.25 22.94 22.94 4,647,920 +0.02(+0.10%)
Oct 03, 2005 22.66 22.91 22.53 22.91 3,789,826 +0.29(+1.28%)
Sep 30, 2005 22.57 22.70 22.40 22.62 2,200,159 +0.07(+0.30%)
Sep 29, 2005 22.31 22.65 22.22 22.56 1,901,142 +0.22(+1.00%)
Sep 28, 2005 22.22 22.36 22.07 22.33 2,720,105 +0.17(+0.75%)
Sep 27, 2005 22.15 22.34 21.67 22.17 4,016,721 -0.02(-0.10%)
Sep 26, 2005 22.20 22.27 22.14 22.19 2,062,759 -0.02(-0.10%)
Sep 23, 2005 22.21 22.33 22.09 22.21 2,910,324 +0.01(+0.05%)
Sep 22, 2005 22.26 22.30 22.04 22.20 4,001,981 -0.02(-0.10%)
Sep 21, 2005 22.17 22.43 21.97 22.22 6,963,896 +0.06(+0.26%)
Sep 20, 2005 22.15 22.42 22.08 22.17 7,918,679 +0.07(+0.34%)
Sep 19, 2005 22.16 22.36 22.04 22.09 4,410,146 -0.07(-0.31%)
Sep 16, 2005 22.05 22.22 21.93 22.16 5,276,487 +0.14(+0.62%)
Sep 15, 2005 21.94 22.09 21.86 22.03 3,605,749 +0.16(+0.73%)
Sep 14, 2005 21.76 21.94 21.75 21.87 3,817,552 +0.10(+0.45%)
Sep 13, 2005 21.71 21.85 21.67 21.77 3,610,136 +0.06(+0.29%)
Sep 12, 2005 21.93 21.94 21.62 21.71 2,134,355 -0.12(-0.55%)
Sep 09, 2005 21.68 21.93 21.66 21.83 2,841,361 +0.19(+0.87%)
Sep 08, 2005 21.68 21.78 21.58 21.64 2,394,415 -0.13(-0.60%)
Sep 07, 2005 21.62 21.82 21.60 21.77 5,721,854 +0.14(+0.63%)
Sep 06, 2005 21.74 21.82 21.63 21.63 3,804,567 +0.14(+0.64%)
Sep 02, 2005 21.51 21.74 21.47 21.50 3,232,329 +0.13(+0.59%)
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.