Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.04 17.12 16.88 16.89 4,310,979 -0.19(-1.13%)
Nov 29, 2005 16.95 17.16 16.95 17.09 3,928,526 +0.26(+1.53%)
Nov 28, 2005 17.09 17.10 16.82 16.83 4,914,210 -0.26(-1.50%)
Nov 25, 2005 17.14 17.16 17.01 17.09 1,695,182 +0.01(+0.08%)
Nov 23, 2005 16.75 17.12 16.75 17.07 3,621,938 +0.04(+0.25%)
Nov 22, 2005 16.95 17.05 16.88 17.03 7,408,679 +0.02(+0.10%)
Nov 21, 2005 17.09 17.09 16.95 17.01 5,828,858 -0.11(-0.62%)
Nov 18, 2005 17.46 17.46 17.08 17.12 8,550,072 -0.34(-1.94%)
Nov 17, 2005 17.32 17.47 17.25 17.46 3,671,663 +0.20(+1.18%)
Nov 16, 2005 17.39 17.40 17.18 17.25 4,292,510 -0.10(-0.57%)
Nov 15, 2005 17.33 17.41 17.18 17.35 4,563,580 +0.00(+0.00%)
Nov 14, 2005 17.26 17.39 17.21 17.35 3,066,728 +0.01(+0.08%)
Nov 11, 2005 17.20 17.34 17.10 17.34 3,402,014 +0.14(+0.82%)
Nov 10, 2005 17.05 17.20 16.95 17.20 5,907,281 +0.17(+0.97%)
Nov 09, 2005 17.05 17.12 16.99 17.03 5,704,688 -0.02(-0.12%)
Nov 08, 2005 17.00 17.08 16.90 17.05 3,197,717 -0.04(-0.21%)
Nov 07, 2005 16.82 17.14 16.80 17.09 6,035,712 +0.27(+1.63%)
Nov 04, 2005 16.80 16.84 16.71 16.81 6,067,252 +0.08(+0.48%)
Nov 03, 2005 16.82 16.87 16.68 16.73 4,516,697 -0.08(-0.48%)
Nov 02, 2005 16.77 16.88 16.73 16.81 4,262,391 +0.05(+0.32%)
Nov 01, 2005 16.86 16.86 16.71 16.76 5,335,022 -0.06(-0.33%)
Oct 31, 2005 16.84 16.89 16.78 16.82 6,535,231 +0.09(+0.57%)
Oct 28, 2005 16.58 16.75 16.56 16.72 5,017,921 +0.16(+0.98%)
Oct 27, 2005 16.41 16.66 16.40 16.56 5,150,330 +0.15(+0.92%)
Oct 26, 2005 16.62 16.72 16.39 16.41 5,656,953 -0.21(-1.27%)
Oct 25, 2005 16.75 16.75 16.29 16.62 9,130,855 -0.06(-0.34%)
Oct 24, 2005 16.23 16.82 16.12 16.67 9,230,020 +0.53(+3.29%)
Oct 21, 2005 16.08 16.20 16.00 16.14 4,256,424 +0.19(+1.17%)
Oct 20, 2005 16.19 16.19 15.90 15.96 4,961,945 -0.17(-1.05%)
Oct 19, 2005 15.75 16.13 15.75 16.13 3,800,947 +0.29(+1.82%)
Oct 18, 2005 15.81 15.90 15.76 15.84 2,504,414 +0.05(+0.29%)
Oct 17, 2005 15.84 15.89 15.74 15.79 2,853,907 -0.07(-0.44%)
Oct 14, 2005 15.88 15.93 15.75 15.86 2,785,429 +0.12(+0.74%)
Oct 13, 2005 15.66 15.83 15.62 15.75 3,250,567 -0.03(-0.20%)
Oct 12, 2005 15.78 15.87 15.63 15.78 3,101,393 -0.01(-0.04%)
Oct 11, 2005 15.82 15.93 15.72 15.78 4,152,145 -0.04(-0.27%)
Oct 10, 2005 15.82 15.97 15.74 15.83 2,502,709 -0.02(-0.11%)
Oct 07, 2005 15.91 15.91 15.72 15.84 3,198,285 -0.06(-0.35%)
Oct 06, 2005 15.97 16.03 15.78 15.90 5,123,337 +0.01(+0.07%)
Oct 05, 2005 15.88 16.01 15.65 15.89 4,335,700 +0.01(+0.07%)
Oct 04, 2005 15.86 16.28 15.81 15.88 4,616,146 -0.09(-0.57%)
Oct 03, 2005 15.94 16.00 15.83 15.97 3,888,746 +0.03(+0.18%)
Sep 30, 2005 15.96 16.01 15.84 15.94 3,943,017 +0.02(+0.13%)
Sep 29, 2005 15.70 15.92 15.64 15.92 3,498,622 +0.22(+1.41%)
Sep 28, 2005 15.74 15.79 15.63 15.70 3,944,722 -0.03(-0.20%)
Sep 27, 2005 15.90 15.94 15.68 15.73 3,259,659 -0.04(-0.27%)
Sep 26, 2005 15.81 15.94 15.74 15.77 3,825,951 +0.14(+0.92%)
Sep 23, 2005 15.63 15.83 15.43 15.63 3,970,295 +0.11(+0.70%)
Sep 22, 2005 15.51 15.54 15.15 15.52 4,414,691 -0.07(-0.47%)
Sep 21, 2005 15.84 15.86 15.58 15.59 4,663,598 -0.39(-2.42%)
Sep 20, 2005 16.19 16.25 15.94 15.98 3,434,974 -0.14(-0.89%)
Sep 19, 2005 16.10 16.19 15.95 16.13 4,535,450 +0.02(+0.15%)
Sep 16, 2005 15.84 16.12 15.81 16.10 6,775,046 +0.31(+1.98%)
Sep 15, 2005 15.80 15.83 15.72 15.79 1,678,986 +0.04(+0.27%)
Sep 14, 2005 15.84 15.88 15.73 15.75 3,715,705 -0.06(-0.38%)
Sep 13, 2005 15.92 15.94 15.81 15.81 3,971,431 -0.11(-0.71%)
Sep 12, 2005 15.86 15.94 15.77 15.92 2,855,327 +0.06(+0.35%)
Sep 09, 2005 15.68 15.87 15.68 15.86 3,174,985 +0.18(+1.14%)
Sep 08, 2005 15.61 15.69 15.53 15.68 3,202,547 +0.01(+0.09%)
Sep 07, 2005 15.57 15.67 15.53 15.67 3,229,540 +0.14(+0.88%)
Sep 06, 2005 15.44 15.59 15.38 15.53 3,296,029 +0.16(+1.03%)
Sep 02, 2005 15.32 15.44 15.17 15.37 2,356,093 +0.15(+0.99%)
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.