Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.16 17.69 17.08 17.50 15,568,798 +0.21(+1.21%)
Dec 29, 2005 17.35 17.40 17.20 17.29 8,019,636 -0.02(-0.12%)
Dec 28, 2005 17.30 17.40 17.23 17.31 7,291,100 -0.02(-0.12%)
Dec 27, 2005 17.25 17.60 17.17 17.33 10,052,600 +0.07(+0.41%)
Dec 23, 2005 17.34 17.39 17.20 17.26 9,910,186 -0.04(-0.23%)
Dec 22, 2005 16.86 17.36 16.73 17.30 15,359,514 +0.52(+3.10%)
Dec 21, 2005 16.77 17.00 16.62 16.78 10,946,926 -0.01(-0.06%)
Dec 20, 2005 16.45 16.86 16.32 16.79 14,451,806 +0.18(+1.08%)
Dec 19, 2005 17.10 17.23 16.60 16.61 19,896,134 -0.49(-2.87%)
Dec 16, 2005 17.36 17.43 17.06 17.10 25,082,250 -0.28(-1.61%)
Dec 15, 2005 17.74 17.72 17.12 17.38 20,632,846 -0.36(-2.03%)
Dec 14, 2005 17.38 17.91 17.32 17.74 18,482,608 +0.39(+2.25%)
Dec 13, 2005 17.43 17.53 17.20 17.35 16,806,696 -0.10(-0.57%)
Dec 12, 2005 17.64 17.84 17.43 17.45 18,928,928 -0.24(-1.36%)
Dec 09, 2005 17.98 18.04 17.50 17.69 14,818,226 -0.25(-1.39%)
Dec 08, 2005 17.97 18.19 17.00 17.94 25,806,064 +0.01(+0.06%)
Dec 07, 2005 17.65 17.97 17.64 17.93 22,833,136 +0.37(+2.11%)
Dec 06, 2005 18.11 18.23 17.50 17.56 21,768,508 -0.41(-2.28%)
Dec 05, 2005 18.16 18.32 17.90 17.97 21,687,644 -0.08(-0.44%)
Dec 02, 2005 17.85 18.08 17.71 18.05 18,489,568 +0.23(+1.29%)
Dec 01, 2005 17.69 18.12 17.68 17.82 13,625,823 +0.21(+1.19%)
Nov 30, 2005 17.88 18.24 17.51 17.61 22,181,604 -0.38(-2.11%)
Nov 29, 2005 18.02 18.30 17.92 17.99 18,452,622 +0.02(+0.11%)
Nov 28, 2005 17.66 18.10 17.55 17.97 15,731,381 +0.33(+1.87%)
Nov 25, 2005 17.74 17.75 17.46 17.64 5,028,934 -0.06(-0.34%)
Nov 23, 2005 17.63 18.13 17.60 17.70 13,200,047 -0.01(-0.06%)
Nov 22, 2005 17.75 17.94 17.37 17.71 28,404,556 -0.25(-1.39%)
Nov 21, 2005 18.30 18.40 17.59 17.96 22,555,216 -0.47(-2.55%)
Nov 18, 2005 18.87 18.88 18.40 18.43 13,413,979 -0.23(-1.23%)
Nov 17, 2005 18.78 18.90 18.26 18.66 28,213,342 -0.12(-0.64%)
Nov 16, 2005 19.12 19.16 18.75 18.78 35,568,712 -0.37(-1.93%)
Nov 15, 2005 19.54 19.72 18.98 19.15 21,317,104 -0.49(-2.49%)
Nov 14, 2005 19.66 19.75 19.36 19.64 10,227,337 +0.03(+0.15%)
Nov 11, 2005 19.57 19.69 19.40 19.61 9,732,226 +0.10(+0.51%)
Nov 10, 2005 19.01 19.56 18.97 19.51 12,818,292 +0.40(+2.09%)
Nov 09, 2005 19.27 19.30 18.98 19.11 10,735,700 -0.07(-0.36%)
Nov 08, 2005 18.95 19.44 18.84 19.18 16,507,234 +0.27(+1.43%)
Nov 07, 2005 18.79 18.97 18.64 18.91 19,682,350 +0.28(+1.50%)
Nov 04, 2005 18.61 19.07 18.51 18.63 30,797,072 +0.11(+0.59%)
Nov 03, 2005 19.44 19.58 18.35 18.52 54,593,696 -0.85(-4.39%)
Nov 02, 2005 19.94 20.14 19.14 19.37 99,613,424 -4.63(-19.29%)
Nov 01, 2005 23.65 24.01 23.61 24.00 24,337,056 +0.15(+0.63%)
Oct 31, 2005 22.95 23.96 22.87 23.85 23,713,648 +0.83(+3.61%)
Oct 28, 2005 22.78 23.23 22.72 23.02 10,824,238 +0.46(+2.04%)
Oct 27, 2005 22.79 22.97 22.55 22.56 11,244,952 -0.62(-2.67%)
Oct 26, 2005 23.47 23.78 23.15 23.18 12,939,360 -0.49(-2.07%)
Oct 25, 2005 23.24 23.71 23.23 23.67 12,512,291 +0.28(+1.20%)
Oct 24, 2005 22.51 23.40 22.42 23.39 11,325,163 +0.79(+3.50%)
Oct 21, 2005 22.81 22.91 22.42 22.60 13,594,829 -0.06(-0.26%)
Oct 20, 2005 22.57 22.88 22.47 22.66 12,775,253 -0.02(-0.09%)
Oct 19, 2005 22.10 22.68 22.02 22.68 10,200,722 +0.49(+2.21%)
Oct 18, 2005 22.22 22.49 22.10 22.19 9,185,060 -0.06(-0.27%)
Oct 17, 2005 22.00 22.37 21.95 22.25 7,999,283 +0.16(+0.72%)
Oct 14, 2005 21.85 22.27 21.62 22.09 9,920,143 +0.42(+1.94%)
Oct 13, 2005 21.91 22.21 21.53 21.67 14,332,115 -0.31(-1.41%)
Oct 12, 2005 21.96 22.49 21.96 21.98 14,757,069 -0.08(-0.36%)
Oct 11, 2005 22.17 22.30 21.86 22.06 12,322,016 -0.09(-0.41%)
Oct 10, 2005 22.12 22.40 22.05 22.15 11,293,231 +0.23(+1.05%)
Oct 07, 2005 21.62 22.04 21.42 21.92 12,441,360 +0.36(+1.67%)
Oct 06, 2005 22.43 22.47 21.49 21.56 19,150,178 -1.03(-4.56%)
Oct 05, 2005 22.42 22.77 22.13 22.59 12,299,326 +0.03(+0.13%)
Oct 04, 2005 22.61 23.05 22.56 22.56 7,586,001 -0.26(-1.14%)
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.