Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.20 21.25 20.97 21.14 1,805,506 -0.13(-0.62%)
Dec 29, 2005 21.22 21.42 21.20 21.27 1,521,932 +0.07(+0.32%)
Dec 28, 2005 21.48 21.58 21.11 21.20 1,811,473 -0.31(-1.43%)
Dec 27, 2005 21.26 21.61 21.20 21.51 3,066,501 +0.23(+1.07%)
Dec 23, 2005 21.28 21.34 21.18 21.28 1,777,605 +0.02(+0.11%)
Dec 22, 2005 21.03 21.30 21.00 21.26 1,878,155 +0.25(+1.19%)
Dec 21, 2005 21.40 21.40 21.01 21.01 2,824,164 -0.14(-0.65%)
Dec 20, 2005 21.43 21.48 21.10 21.14 2,594,988 +0.06(+0.27%)
Dec 19, 2005 21.32 21.37 20.95 21.09 2,095,047 -0.24(-1.12%)
Dec 16, 2005 21.25 21.52 21.26 21.32 2,320,187 +0.08(+0.38%)
Dec 15, 2005 21.56 21.61 21.20 21.24 2,314,221 -0.30(-1.40%)
Dec 14, 2005 21.36 21.63 21.41 21.55 2,165,414 +0.19(+0.88%)
Dec 13, 2005 21.11 21.36 21.08 21.36 2,225,253 +0.22(+1.05%)
Dec 12, 2005 21.23 21.33 21.07 21.14 2,205,599 +0.02(+0.08%)
Dec 09, 2005 21.24 21.31 21.11 21.12 2,667,987 -0.06(-0.30%)
Dec 08, 2005 20.69 21.19 20.67 21.18 3,878,093 +0.50(+2.40%)
Dec 07, 2005 20.86 21.01 20.61 20.69 2,580,423 -0.22(-1.04%)
Dec 06, 2005 20.88 21.06 20.81 20.90 2,813,986 +0.12(+0.58%)
Dec 05, 2005 20.82 20.91 20.62 20.78 2,464,256 -0.18(-0.84%)
Dec 02, 2005 20.98 21.04 20.82 20.96 2,479,522 -0.01(-0.05%)
Dec 01, 2005 20.89 21.06 20.83 20.97 2,868,034 +0.15(+0.71%)
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%)
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.