Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.53 15.61 15.44 15.50 51,032,128 -0.07(-0.44%)
Dec 29, 2005 15.79 15.86 15.53 15.56 43,094,748 -0.23(-1.45%)
Dec 28, 2005 15.84 15.92 15.74 15.79 43,274,964 -0.01(-0.08%)
Dec 27, 2005 16.16 16.20 15.79 15.81 46,666,096 -0.32(-1.96%)
Dec 23, 2005 16.14 16.23 16.07 16.12 26,765,702 +0.00(+0.00%)
Dec 22, 2005 16.07 16.19 16.01 16.12 42,607,976 +0.06(+0.35%)
Dec 21, 2005 16.05 16.26 15.89 16.07 55,179,104 +0.04(+0.27%)
Dec 20, 2005 16.02 16.20 15.94 16.02 73,890,544 +0.02(+0.12%)
Dec 19, 2005 16.38 16.42 16.00 16.00 72,902,296 -0.37(-2.27%)
Dec 16, 2005 16.50 16.56 16.38 16.38 115,651,416 -0.12(-0.75%)
Dec 15, 2005 16.53 16.70 16.46 16.50 112,264,184 -0.03(-0.19%)
Dec 14, 2005 16.59 16.67 16.45 16.53 173,368,896 -0.06(-0.34%)
Dec 13, 2005 16.36 16.69 16.33 16.59 74,860,768 +0.06(+0.38%)
Dec 12, 2005 16.19 16.65 16.22 16.53 121,819,304 +0.34(+2.07%)
Dec 09, 2005 15.69 16.22 15.63 16.19 129,035,056 +0.24(+1.48%)
Dec 08, 2005 16.34 16.34 15.73 15.96 168,366,096 -0.28(-1.72%)
Dec 07, 2005 16.56 16.57 16.16 16.23 105,189,568 -0.32(-1.95%)
Dec 06, 2005 16.79 16.84 16.53 16.56 81,974,872 -0.14(-0.86%)
Dec 05, 2005 16.94 16.94 16.63 16.70 76,911,520 -0.33(-1.93%)
Dec 02, 2005 16.84 17.07 16.83 17.03 83,301,760 +0.16(+0.92%)
Dec 01, 2005 16.73 16.94 16.63 16.87 80,262,904 +0.31(+1.87%)
Nov 30, 2005 16.60 16.68 16.53 16.56 80,680,440 -0.06(-0.37%)
Nov 29, 2005 16.74 16.84 16.59 16.63 89,942,816 -0.05(-0.30%)
Nov 28, 2005 16.73 16.82 16.60 16.68 126,789,952 +0.03(+0.19%)
Nov 25, 2005 16.50 16.86 16.48 16.64 73,537,168 +0.11(+0.64%)
Nov 23, 2005 16.22 16.71 16.19 16.54 129,959,976 +0.30(+1.83%)
Nov 22, 2005 15.58 16.30 15.56 16.24 138,615,744 +0.56(+3.60%)
Nov 21, 2005 15.73 15.83 15.56 15.68 55,635,032 -0.03(-0.20%)
Nov 18, 2005 15.78 15.78 15.21 15.71 62,688,692 +0.12(+0.76%)
Nov 17, 2005 15.61 15.68 15.46 15.59 63,453,524 +0.15(+0.97%)
Nov 16, 2005 15.58 15.61 15.28 15.44 79,629,552 -0.13(-0.84%)
Nov 15, 2005 15.63 15.74 15.55 15.57 60,468,292 -0.18(-1.14%)
Nov 14, 2005 15.64 15.78 15.63 15.75 49,811,520 +0.15(+0.96%)
Nov 11, 2005 15.76 15.80 15.56 15.60 64,931,492 -0.07(-0.44%)
Nov 10, 2005 15.65 15.72 15.47 15.67 132,418,224 +0.27(+1.77%)
Nov 09, 2005 15.21 15.43 15.19 15.40 61,647,872 +0.16(+1.02%)
Nov 08, 2005 15.14 15.31 15.03 15.24 64,372,412 +0.03(+0.20%)
Nov 07, 2005 14.95 15.24 14.87 15.21 80,493,776 +0.32(+2.13%)
Nov 04, 2005 14.89 14.91 14.69 14.89 59,689,640 +0.06(+0.42%)
Nov 03, 2005 14.61 14.89 14.61 14.83 102,994,160 +0.32(+2.22%)
Nov 02, 2005 14.12 14.53 14.09 14.51 102,850,984 +0.45(+3.18%)
Nov 01, 2005 14.39 14.45 13.99 14.06 136,990,720 -0.53(-3.62%)
Oct 31, 2005 14.55 14.71 14.54 14.59 94,611,104 +0.11(+0.73%)
Oct 28, 2005 14.27 14.51 14.14 14.48 90,308,344 +0.30(+2.15%)
Oct 27, 2005 14.30 14.40 14.17 14.18 67,375,048 -0.14(-1.00%)
Oct 26, 2005 14.32 14.47 14.27 14.32 83,183,960 -0.02(-0.17%)
Oct 25, 2005 14.24 14.47 14.17 14.35 88,071,280 +0.01(+0.04%)
Oct 24, 2005 14.44 14.48 14.22 14.34 85,973,776 -0.03(-0.22%)
Oct 21, 2005 14.81 14.81 14.36 14.37 101,972,320 -0.29(-1.99%)
Oct 20, 2005 14.64 14.76 14.56 14.66 100,654,736 -0.04(-0.30%)
Oct 19, 2005 14.27 14.72 14.12 14.71 147,282,176 -0.02(-0.13%)
Oct 18, 2005 14.65 14.89 14.58 14.73 127,476,256 +0.16(+1.11%)
Oct 17, 2005 14.40 14.58 14.35 14.56 72,964,264 +0.14(+0.99%)
Oct 14, 2005 14.42 14.46 14.28 14.42 71,267,808 +0.02(+0.13%)
Oct 13, 2005 14.48 14.57 14.22 14.40 109,628,592 -0.02(-0.17%)
Oct 12, 2005 14.32 14.46 14.15 14.43 124,227,016 -0.11(-0.77%)
Oct 11, 2005 14.60 14.64 14.46 14.54 67,105,296 +0.00(+0.00%)
Oct 10, 2005 14.81 14.83 14.48 14.54 62,014,016 -0.25(-1.68%)
Oct 07, 2005 14.80 14.88 14.74 14.79 49,533,192 +0.04(+0.25%)
Oct 06, 2005 14.97 15.05 14.59 14.75 98,887,560 -0.19(-1.29%)
Oct 05, 2005 15.24 15.27 14.94 14.94 63,237,972 -0.27(-1.75%)
Oct 04, 2005 15.30 15.47 15.15 15.21 76,897,456 -0.06(-0.41%)
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.