Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.58 26.95 26.28 26.49 3,740,800 -0.01(-0.04%)
Nov 29, 2005 26.16 26.83 25.97 26.50 5,419,200 +0.45(+1.73%)
Nov 28, 2005 27.09 27.20 25.89 26.05 3,784,400 -1.07(-3.95%)
Nov 25, 2005 26.95 27.35 26.93 27.12 880,400 +0.14(+0.52%)
Nov 23, 2005 27.61 27.75 26.85 26.98 4,116,800 -0.84(-3.02%)
Nov 22, 2005 27.88 28.11 27.40 27.82 2,388,800 -0.22(-0.78%)
Nov 21, 2005 27.64 28.14 27.43 28.04 2,773,600 +0.47(+1.72%)
Nov 18, 2005 27.72 27.85 27.28 27.57 5,685,600 -0.79(-2.77%)
Nov 17, 2005 27.44 28.49 27.25 28.35 8,531,200 +1.19(+4.38%)
Nov 16, 2005 26.50 27.20 26.49 27.16 2,516,400 +0.64(+2.41%)
Nov 15, 2005 26.93 27.12 26.48 26.52 2,494,800 -0.49(-1.81%)
Nov 14, 2005 26.88 27.45 26.59 27.01 2,882,800 +0.10(+0.37%)
Nov 11, 2005 27.22 27.23 26.75 26.91 1,618,400 -0.36(-1.34%)
Nov 10, 2005 26.90 27.33 26.50 27.27 3,074,000 +0.39(+1.45%)
Nov 09, 2005 26.00 26.95 26.00 26.89 3,146,400 +0.84(+3.21%)
Nov 08, 2005 26.74 26.77 26.00 26.05 3,568,800 -0.75(-2.82%)
Nov 07, 2005 26.99 27.20 26.57 26.80 2,133,600 -0.01(-0.04%)
Nov 04, 2005 27.48 27.50 26.64 26.82 3,858,400 -0.55(-2.03%)
Nov 03, 2005 26.98 28.06 26.84 27.37 6,534,400 +0.62(+2.32%)
Nov 02, 2005 26.14 26.82 26.00 26.75 6,154,400 +0.69(+2.65%)
Nov 01, 2005 25.85 26.50 25.75 26.06 4,292,400 +0.04(+0.17%)
Oct 31, 2005 25.51 26.69 25.31 26.02 7,249,200 +0.55(+2.16%)
Oct 28, 2005 25.50 25.75 25.02 25.46 5,185,600 -0.45(-1.72%)
Oct 27, 2005 25.32 26.00 25.00 25.91 6,196,800 +0.34(+1.33%)
Oct 26, 2005 23.89 25.82 23.80 25.57 31,066,000 +4.87(+23.53%)
Oct 25, 2005 21.59 22.00 20.52 20.70 11,559,600 -0.88(-4.08%)
Oct 24, 2005 20.57 21.68 20.32 21.58 4,942,000 +1.20(+5.91%)
Oct 21, 2005 20.59 20.93 20.09 20.38 3,421,200 -0.21(-1.02%)
Oct 20, 2005 20.65 21.17 20.54 20.59 2,286,400 -0.09(-0.44%)
Oct 19, 2005 20.14 20.75 19.89 20.68 2,241,600 +0.41(+2.00%)
Oct 18, 2005 20.85 21.07 20.20 20.27 2,591,200 -0.71(-3.38%)
Oct 17, 2005 21.00 21.03 20.62 20.98 1,976,000 -0.09(-0.45%)
Oct 14, 2005 20.64 21.12 20.53 21.07 2,846,800 +0.59(+2.86%)
Oct 13, 2005 20.03 20.62 20.00 20.49 3,133,200 +0.38(+1.91%)
Oct 12, 2005 20.48 20.61 19.93 20.11 4,596,000 -0.41(-2.00%)
Oct 11, 2005 20.25 20.88 19.85 20.52 7,374,800 +0.54(+2.68%)
Oct 10, 2005 20.34 20.50 19.75 19.98 2,226,000 -0.34(-1.67%)
Oct 07, 2005 20.42 20.58 20.00 20.32 2,803,200 +0.07(+0.32%)
Oct 06, 2005 20.55 20.70 19.89 20.25 3,370,400 -0.30(-1.48%)
Oct 05, 2005 21.25 21.31 20.56 20.56 3,492,400 -0.75(-3.52%)
Oct 04, 2005 22.07 22.15 21.27 21.31 2,457,600 -0.84(-3.77%)
Oct 03, 2005 21.47 22.39 21.30 22.14 3,153,600 +0.41(+1.89%)
Sep 30, 2005 21.59 21.82 21.51 21.73 2,496,800 +0.03(+0.14%)
Sep 29, 2005 21.70 21.80 21.41 21.70 3,772,000 -0.05(-0.21%)
Sep 28, 2005 22.23 22.73 21.69 21.75 4,742,400 -0.41(-1.85%)
Sep 27, 2005 22.62 22.93 21.65 22.16 3,520,000 -0.41(-1.84%)
Sep 26, 2005 22.23 22.62 22.07 22.57 3,084,800 +0.32(+1.44%)
Sep 23, 2005 22.05 22.30 21.75 22.25 1,174,800 +0.20(+0.91%)
Sep 22, 2005 22.07 22.40 21.94 22.05 2,695,600 -0.09(-0.43%)
Sep 21, 2005 22.30 22.38 21.82 22.15 5,234,000 +0.58(+2.69%)
Sep 20, 2005 22.05 22.23 21.46 21.57 3,821,200 -0.40(-1.82%)
Sep 19, 2005 22.01 22.09 21.71 21.97 2,641,600 -0.14(-0.61%)
Sep 16, 2005 21.73 22.18 21.65 22.11 2,752,000 +0.41(+1.91%)
Sep 15, 2005 21.52 21.82 21.52 21.69 2,117,600 +0.12(+0.56%)
Sep 14, 2005 21.77 22.00 21.50 21.57 1,935,200 -0.27(-1.26%)
Sep 13, 2005 22.25 22.25 21.76 21.84 4,515,200 -0.48(-2.17%)
Sep 12, 2005 21.81 22.50 21.77 22.33 2,962,400 +0.55(+2.55%)
Sep 09, 2005 22.10 22.14 21.68 21.77 3,626,800 -0.29(-1.29%)
Sep 08, 2005 20.80 22.11 20.80 22.06 5,056,800 +1.19(+5.70%)
Sep 07, 2005 21.10 21.10 20.64 20.87 4,022,800 -0.25(-1.21%)
Sep 06, 2005 21.35 21.73 20.73 21.12 7,163,600 +0.20(+0.93%)
Sep 02, 2005 20.82 20.93 20.56 20.93 1,936,000 +0.16(+0.77%)
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.