Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.80 19.92 19.76 19.80 64,783,260 -0.09(-0.46%)
Dec 29, 2005 19.98 20.06 19.88 19.89 45,564,996 -0.09(-0.45%)
Dec 28, 2005 20.07 20.18 19.95 19.98 49,193,016 -0.05(-0.26%)
Dec 27, 2005 20.20 20.33 20.02 20.03 49,959,136 -0.14(-0.68%)
Dec 23, 2005 20.08 20.19 20.02 20.17 40,537,112 +0.04(+0.19%)
Dec 22, 2005 20.22 20.27 20.00 20.13 120,567,224 -0.11(-0.52%)
Dec 21, 2005 20.34 20.37 20.22 20.24 96,623,368 -0.10(-0.48%)
Dec 20, 2005 20.26 20.35 20.19 20.33 83,164,192 +0.02(+0.11%)
Dec 19, 2005 20.36 20.34 20.18 20.31 90,728,224 -0.05(-0.26%)
Dec 16, 2005 20.34 20.50 20.30 20.36 116,856,544 -0.02(-0.07%)
Dec 15, 2005 20.51 20.52 20.30 20.38 104,386,720 -0.13(-0.63%)
Dec 14, 2005 20.44 20.62 20.33 20.51 85,946,984 -0.03(-0.15%)
Dec 13, 2005 20.66 20.77 20.44 20.54 137,747,984 -0.24(-1.17%)
Dec 12, 2005 20.98 21.01 20.69 20.78 84,216,824 -0.20(-0.94%)
Dec 09, 2005 20.98 21.07 20.93 20.98 64,044,300 +0.02(+0.07%)
Dec 08, 2005 20.98 21.05 20.89 20.96 84,427,504 -0.05(-0.22%)
Dec 07, 2005 20.95 21.01 20.86 21.01 73,396,504 +0.05(+0.22%)
Dec 06, 2005 21.12 21.14 20.96 20.96 87,031,248 -0.12(-0.57%)
Dec 05, 2005 21.14 21.21 20.98 21.08 62,765,468 -0.12(-0.57%)
Dec 02, 2005 21.06 21.27 21.04 21.21 55,899,628 +0.09(+0.43%)
Dec 01, 2005 20.99 21.27 20.99 21.11 80,568,256 +0.16(+0.76%)
Nov 30, 2005 20.96 21.02 20.92 20.96 73,773,512 +0.00(+0.00%)
Nov 29, 2005 21.02 21.04 20.89 20.96 81,286,824 -0.05(-0.25%)
Nov 28, 2005 21.04 21.09 20.84 21.01 75,969,304 -0.01(-0.04%)
Nov 25, 2005 21.05 21.15 20.79 21.02 58,228,252 -0.12(-0.57%)
Nov 23, 2005 21.13 21.27 21.00 21.14 93,170,616 +0.01(+0.04%)
Nov 22, 2005 21.24 21.26 21.09 21.13 137,759,888 -0.19(-0.89%)
Nov 21, 2005 21.25 21.38 20.82 21.32 86,418,560 +0.07(+0.32%)
Nov 18, 2005 21.39 21.39 21.12 21.25 99,632,776 +0.08(+0.36%)
Nov 17, 2005 21.08 21.20 21.02 21.18 120,658,848 +0.17(+0.83%)
Nov 16, 2005 20.80 21.11 20.77 21.00 113,233,208 +0.18(+0.87%)
Nov 15, 2005 20.69 20.85 20.63 20.82 85,964,456 +0.11(+0.55%)
Nov 14, 2005 20.71 20.77 20.59 20.71 88,697,896 +0.05(+0.26%)
Nov 11, 2005 20.55 20.74 20.54 20.65 68,613,608 +0.14(+0.70%)
Nov 10, 2005 20.40 20.55 20.17 20.51 96,840,976 +0.10(+0.48%)
Nov 09, 2005 20.43 20.55 20.40 20.41 78,537,072 -0.07(-0.33%)
Nov 08, 2005 20.39 20.58 20.27 20.48 79,374,744 +0.03(+0.15%)
Nov 07, 2005 20.23 20.50 20.21 20.45 101,844,720 +0.27(+1.31%)
Nov 04, 2005 20.08 20.22 20.02 20.18 75,903,768 +0.17(+0.83%)
Nov 03, 2005 20.14 20.17 19.87 20.02 96,980,816 -0.02(-0.08%)
Nov 02, 2005 19.63 20.06 19.63 20.03 99,632,408 +0.38(+1.93%)
Nov 01, 2005 19.39 19.76 19.39 19.65 94,374,976 +0.20(+1.01%)
Oct 31, 2005 19.39 19.53 19.31 19.46 99,836,048 +0.13(+0.67%)
Oct 28, 2005 19.00 19.38 19.00 19.33 143,606,368 +0.51(+2.74%)
Oct 27, 2005 19.09 21.98 18.81 18.81 83,030,096 -0.20(-1.04%)
Oct 26, 2005 18.90 19.18 18.87 19.01 76,945,800 +0.06(+0.32%)
Oct 25, 2005 18.89 19.02 18.80 18.95 54,716,708 -0.05(-0.28%)
Oct 24, 2005 18.84 19.00 18.68 19.00 69,491,696 +0.24(+1.29%)
Oct 21, 2005 18.92 18.93 18.60 18.76 91,711,816 -0.01(-0.04%)
Oct 20, 2005 18.96 19.02 18.73 18.77 77,715,816 -0.23(-1.20%)
Oct 19, 2005 18.59 18.99 18.55 18.99 87,949,752 +0.39(+2.12%)
Oct 18, 2005 18.53 18.80 18.51 18.60 91,992,464 +0.03(+0.16%)
Oct 17, 2005 18.68 18.69 18.50 18.57 61,986,288 -0.11(-0.57%)
Oct 14, 2005 18.71 18.72 18.55 18.68 71,144,336 +0.06(+0.32%)
Oct 13, 2005 18.40 19.37 18.37 18.62 92,717,192 +0.22(+1.19%)
Oct 12, 2005 18.54 18.70 18.37 18.40 94,172,992 -0.08(-0.45%)
Oct 11, 2005 18.56 18.59 18.36 18.48 101,162,520 -0.04(-0.20%)
Oct 10, 2005 18.68 18.68 18.43 18.52 64,581,444 -0.10(-0.53%)
Oct 07, 2005 18.75 18.81 18.56 18.62 67,084,068 -0.11(-0.57%)
Oct 06, 2005 18.67 18.89 18.57 18.72 107,833,768 +0.05(+0.24%)
Oct 05, 2005 18.96 18.96 18.68 18.68 80,298,040 -0.23(-1.24%)
Oct 04, 2005 19.20 19.22 18.74 18.91 188,056,192 -0.39(-2.04%)
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.