Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.33 23.36 23.12 23.30 680,236 -0.11(-0.48%)
Dec 29, 2005 23.46 23.56 23.41 23.42 493,902 -0.09(-0.37%)
Dec 28, 2005 23.50 23.63 23.49 23.50 466,809 +0.21(+0.88%)
Dec 27, 2005 23.45 23.62 23.28 23.30 662,304 +0.09(+0.40%)
Dec 23, 2005 23.21 23.34 23.16 23.21 963,051 +0.28(+1.21%)
Dec 22, 2005 22.94 23.02 22.81 22.93 444,980 +0.11(+0.49%)
Dec 21, 2005 22.86 22.94 22.74 22.82 891,909 +0.17(+0.77%)
Dec 20, 2005 22.76 22.80 22.55 22.64 663,669 -0.30(-1.30%)
Dec 19, 2005 23.00 23.08 22.84 22.94 606,365 +0.05(+0.22%)
Dec 16, 2005 23.00 23.08 22.77 22.89 868,909 -0.03(-0.13%)
Dec 15, 2005 22.97 23.30 22.86 22.92 1,339,423 -0.04(-0.18%)
Dec 14, 2005 23.02 23.07 22.80 22.96 608,314 -0.10(-0.44%)
Dec 13, 2005 22.84 23.09 22.71 23.06 574,400 +0.22(+0.97%)
Dec 12, 2005 22.83 22.88 22.64 22.84 475,386 +0.05(+0.20%)
Dec 09, 2005 22.76 22.88 22.64 22.80 944,924 +0.12(+0.54%)
Dec 08, 2005 22.44 22.78 22.38 22.67 1,496,715 +0.04(+0.18%)
Dec 07, 2005 22.74 22.76 22.52 22.63 1,049,786 -0.17(-0.77%)
Dec 06, 2005 22.63 22.92 22.58 22.81 1,332,016 +0.23(+1.02%)
Dec 05, 2005 22.68 22.73 22.33 22.57 1,489,893 +0.02(+0.07%)
Dec 02, 2005 22.36 22.58 22.32 22.56 879,045 +0.20(+0.87%)
Dec 01, 2005 22.49 22.60 22.36 22.36 1,000,863 -0.09(-0.39%)
Nov 30, 2005 22.87 22.88 22.39 22.45 1,131,843 -0.47(-2.06%)
Nov 29, 2005 22.85 22.92 22.72 22.92 1,078,048 +0.07(+0.31%)
Nov 28, 2005 22.86 23.01 22.79 22.85 854,096 +0.00(+0.00%)
Nov 25, 2005 22.94 22.94 22.80 22.85 308,347 -0.30(-1.29%)
Nov 23, 2005 23.04 23.29 22.92 23.15 573,230 +0.06(+0.24%)
Nov 22, 2005 22.86 23.16 22.70 23.09 1,104,556 +0.10(+0.42%)
Nov 21, 2005 22.98 23.13 22.85 23.00 657,042 +0.10(+0.43%)
Nov 18, 2005 22.10 23.00 22.03 22.90 2,572,230 +0.68(+3.05%)
Nov 17, 2005 21.86 22.22 21.74 22.22 1,053,099 +0.17(+0.79%)
Nov 16, 2005 22.15 22.16 21.92 22.05 797,767 -0.23(-1.01%)
Nov 15, 2005 22.31 22.32 22.17 22.27 656,262 +0.04(+0.18%)
Nov 14, 2005 22.16 22.24 22.06 22.23 300,161 +0.02(+0.07%)
Nov 11, 2005 21.95 22.26 22.03 22.22 495,851 +0.27(+1.22%)
Nov 10, 2005 21.93 21.95 21.69 21.95 935,179 +0.09(+0.40%)
Nov 09, 2005 22.04 22.09 21.78 21.86 1,087,793 -0.17(-0.79%)
Nov 08, 2005 22.18 22.18 22.01 22.04 669,321 -0.34(-1.51%)
Nov 07, 2005 22.23 22.48 22.30 22.37 655,093 +0.15(+0.69%)
Nov 04, 2005 22.33 22.45 22.04 22.22 459,403 -0.11(-0.51%)
Nov 03, 2005 22.52 22.55 22.27 22.33 477,335 -0.08(-0.34%)
Nov 02, 2005 22.27 22.47 22.26 22.41 990,923 +0.34(+1.56%)
Nov 01, 2005 22.02 22.10 21.93 22.07 840,452 +0.03(+0.12%)
Oct 31, 2005 21.75 22.12 21.73 22.04 1,177,257 +0.46(+2.14%)
Oct 28, 2005 21.51 21.62 21.34 21.58 880,409 +0.17(+0.82%)
Oct 27, 2005 21.74 21.74 21.39 21.40 939,857 -0.20(-0.90%)
Oct 26, 2005 21.65 21.91 21.58 21.60 724,481 +0.05(+0.24%)
Oct 25, 2005 21.78 21.82 21.50 21.55 757,226 -0.30(-1.36%)
Oct 24, 2005 21.48 21.87 21.48 21.85 938,297 +0.64(+3.02%)
Oct 21, 2005 21.16 21.32 20.98 21.20 1,499,639 +0.09(+0.44%)
Oct 20, 2005 20.36 21.55 20.36 21.11 2,381,802 +0.03(+0.12%)
Oct 19, 2005 20.73 21.11 20.59 21.09 1,136,131 -0.09(-0.44%)
Oct 18, 2005 21.13 21.21 20.93 21.18 1,495,935 -0.16(-0.77%)
Oct 17, 2005 21.42 21.57 21.18 21.34 1,467,284 +0.02(+0.10%)
Oct 14, 2005 21.29 21.32 21.17 21.32 1,920,450 +0.00(+0.00%)
Oct 13, 2005 20.99 21.38 20.98 21.32 1,251,518 -0.14(-0.65%)
Oct 12, 2005 21.36 21.52 21.33 21.46 943,170 +0.10(+0.46%)
Oct 11, 2005 21.29 21.47 21.24 21.36 1,298,686 +0.03(+0.14%)
Oct 10, 2005 21.63 21.63 21.04 21.33 1,975,025 -0.58(-2.65%)
Oct 07, 2005 21.75 21.96 21.75 21.91 793,869 +0.28(+1.30%)
Oct 06, 2005 21.78 22.06 21.55 21.63 1,080,387 -0.15(-0.68%)
Oct 05, 2005 22.37 22.38 21.75 21.78 596,815 -0.64(-2.84%)
Oct 04, 2005 22.54 22.67 22.38 22.42 459,013 -0.10(-0.43%)
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.