Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.96 21.02 20.92 20.96 73,771,904 +0.00(+0.00%)
Nov 29, 2005 21.02 21.04 20.90 20.96 81,285,048 -0.05(-0.25%)
Nov 28, 2005 21.04 21.09 20.84 21.01 75,967,648 -0.01(-0.04%)
Nov 25, 2005 21.05 21.15 20.79 21.02 58,226,984 -0.12(-0.57%)
Nov 23, 2005 21.13 21.27 21.00 21.14 93,168,584 +0.01(+0.04%)
Nov 22, 2005 21.24 21.26 21.09 21.13 137,756,880 -0.19(-0.89%)
Nov 21, 2005 21.25 21.38 20.82 21.32 86,416,680 +0.07(+0.32%)
Nov 18, 2005 21.39 21.39 21.12 21.25 99,630,608 +0.08(+0.36%)
Nov 17, 2005 21.08 21.20 21.02 21.18 120,656,224 +0.17(+0.83%)
Nov 16, 2005 20.80 21.11 20.77 21.00 113,230,736 +0.18(+0.87%)
Nov 15, 2005 20.69 20.85 20.63 20.82 85,962,584 +0.11(+0.55%)
Nov 14, 2005 20.71 20.77 20.59 20.71 88,695,960 +0.05(+0.26%)
Nov 11, 2005 20.55 20.74 20.54 20.65 68,612,112 +0.14(+0.70%)
Nov 10, 2005 20.40 20.55 20.17 20.51 96,838,864 +0.10(+0.48%)
Nov 09, 2005 20.43 20.55 20.40 20.41 78,535,360 -0.07(-0.33%)
Nov 08, 2005 20.39 20.58 20.27 20.48 79,373,016 +0.03(+0.15%)
Nov 07, 2005 20.23 20.50 20.21 20.45 101,842,496 +0.26(+1.31%)
Nov 04, 2005 20.09 20.22 20.02 20.18 75,902,112 +0.17(+0.83%)
Nov 03, 2005 20.14 20.17 19.87 20.02 96,978,696 -0.02(-0.08%)
Nov 02, 2005 19.63 20.06 19.63 20.03 99,630,240 +0.38(+1.93%)
Nov 01, 2005 19.39 19.76 19.39 19.65 94,372,920 +0.20(+1.01%)
Oct 31, 2005 19.39 19.53 19.31 19.46 99,833,872 +0.13(+0.67%)
Oct 28, 2005 19.00 19.38 19.00 19.33 143,603,232 +0.51(+2.74%)
Oct 27, 2005 19.09 21.98 18.81 18.81 83,028,288 -0.20(-1.04%)
Oct 26, 2005 18.90 19.18 18.87 19.01 76,944,128 +0.06(+0.32%)
Oct 25, 2005 18.89 19.03 18.80 18.95 54,715,516 -0.05(-0.28%)
Oct 24, 2005 18.84 19.00 18.68 19.00 69,490,184 +0.24(+1.29%)
Oct 21, 2005 18.92 18.93 18.60 18.76 91,709,816 -0.01(-0.04%)
Oct 20, 2005 18.96 19.03 18.73 18.77 77,714,120 -0.23(-1.20%)
Oct 19, 2005 18.59 19.00 18.55 19.00 87,947,832 +0.39(+2.12%)
Oct 18, 2005 18.53 18.80 18.51 18.60 91,990,456 +0.03(+0.16%)
Oct 17, 2005 18.68 18.69 18.50 18.57 61,984,936 -0.11(-0.57%)
Oct 14, 2005 18.71 18.72 18.55 18.68 71,142,784 +0.06(+0.32%)
Oct 13, 2005 18.40 19.37 18.37 18.62 92,715,168 +0.22(+1.19%)
Oct 12, 2005 18.54 18.70 18.37 18.40 94,170,936 -0.08(-0.45%)
Oct 11, 2005 18.56 18.59 18.36 18.48 101,160,320 -0.04(-0.20%)
Oct 10, 2005 18.68 18.68 18.43 18.52 64,580,036 -0.10(-0.53%)
Oct 07, 2005 18.75 18.81 18.56 18.62 67,082,604 -0.11(-0.57%)
Oct 06, 2005 18.67 18.89 18.57 18.72 107,831,416 +0.05(+0.24%)
Oct 05, 2005 18.96 18.96 18.68 18.68 80,296,288 -0.23(-1.24%)
Oct 04, 2005 19.20 19.22 18.74 18.91 188,052,096 -0.39(-2.04%)
Oct 03, 2005 19.46 19.48 19.26 19.31 73,103,056 -0.17(-0.89%)
Sep 30, 2005 19.62 19.65 19.39 19.48 76,160,632 -0.16(-0.81%)
Sep 29, 2005 19.39 19.68 19.31 19.64 88,243,456 +0.20(+1.05%)
Sep 28, 2005 19.22 19.59 19.21 19.43 93,807,024 +0.25(+1.30%)
Sep 27, 2005 19.21 19.27 19.15 19.18 64,477,996 +0.05(+0.28%)
Sep 26, 2005 19.23 19.30 19.09 19.13 74,238,936 +0.00(+0.00%)
Sep 23, 2005 19.13 19.34 19.02 19.13 87,701,328 -0.05(-0.28%)
Sep 22, 2005 19.18 19.38 19.04 19.18 94,200,608 -0.11(-0.59%)
Sep 21, 2005 19.53 19.61 19.25 19.30 89,878,584 -0.27(-1.35%)
Sep 20, 2005 19.74 19.85 19.45 19.56 80,739,880 -0.12(-0.62%)
Sep 19, 2005 19.75 19.89 19.58 19.68 81,695,616 -0.05(-0.27%)
Sep 16, 2005 19.94 19.99 19.66 19.74 247,887,312 -0.15(-0.76%)
Sep 15, 2005 19.96 20.01 19.85 19.89 79,742,704 -0.03(-0.15%)
Sep 14, 2005 20.08 20.17 19.91 19.92 72,611,160 -0.13(-0.64%)
Sep 13, 2005 20.09 20.26 19.96 20.05 83,770,880 -0.10(-0.49%)
Sep 12, 2005 20.15 20.25 20.08 20.15 53,008,100 +0.02(+0.11%)
Sep 09, 2005 20.15 20.30 20.09 20.12 54,837,388 -0.02(-0.11%)
Sep 08, 2005 20.29 20.35 20.08 20.15 69,352,744 -0.18(-0.89%)
Sep 07, 2005 20.40 20.52 20.30 20.33 58,969,912 -0.11(-0.56%)
Sep 06, 2005 20.49 20.66 20.43 20.44 60,871,276 -0.02(-0.07%)
Sep 02, 2005 20.60 20.65 20.42 20.46 68,710,584 -0.14(-0.66%)
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.