Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.38 17.65 17.10 17.65 273,600 +0.27(+1.55%)
Dec 29, 2005 17.49 17.65 17.28 17.38 87,300 -0.02(-0.11%)
Dec 28, 2005 17.37 17.65 17.35 17.40 115,900 +0.06(+0.35%)
Dec 27, 2005 18.15 18.34 17.25 17.34 105,300 -0.88(-4.83%)
Dec 23, 2005 18.30 18.45 17.90 18.22 76,500 -0.08(-0.44%)
Dec 22, 2005 18.40 18.81 18.15 18.30 90,500 +0.00(+0.00%)
Dec 21, 2005 18.30 18.66 18.17 18.30 89,200 +0.07(+0.38%)
Dec 20, 2005 18.30 18.66 18.15 18.23 115,400 -0.10(-0.55%)
Dec 19, 2005 19.01 19.02 18.30 18.33 123,800 -0.67(-3.53%)
Dec 16, 2005 19.28 19.31 18.82 19.00 120,600 -0.23(-1.20%)
Dec 15, 2005 19.85 19.86 19.16 19.23 66,200 -0.57(-2.88%)
Dec 14, 2005 19.63 19.87 19.30 19.80 66,000 +0.27(+1.38%)
Dec 13, 2005 19.79 19.80 19.48 19.53 83,800 -0.19(-0.96%)
Dec 12, 2005 19.50 19.78 19.45 19.72 124,900 +0.30(+1.54%)
Dec 09, 2005 19.35 19.48 19.19 19.42 55,800 -0.03(-0.15%)
Dec 08, 2005 19.18 19.53 18.93 19.45 96,900 +0.14(+0.73%)
Dec 07, 2005 19.35 19.49 19.24 19.31 81,700 +0.14(+0.73%)
Dec 06, 2005 19.10 19.30 19.08 19.17 82,800 +0.12(+0.63%)
Dec 05, 2005 18.80 19.15 18.80 19.05 116,600 +0.37(+1.98%)
Dec 02, 2005 18.64 18.71 18.38 18.68 127,400 +0.04(+0.21%)
Dec 01, 2005 17.81 18.71 17.80 18.64 134,000 +0.94(+5.31%)
Nov 30, 2005 17.40 17.82 17.37 17.70 44,900 +0.29(+1.67%)
Nov 29, 2005 17.50 17.64 17.23 17.41 144,800 -0.16(-0.91%)
Nov 28, 2005 17.94 17.94 17.54 17.57 174,200 -0.37(-2.06%)
Nov 25, 2005 17.90 17.98 17.73 17.94 18,100 -0.01(-0.06%)
Nov 23, 2005 17.77 18.10 17.65 17.95 94,800 +0.18(+1.01%)
Nov 22, 2005 17.45 17.93 17.40 17.77 249,100 +0.38(+2.19%)
Nov 21, 2005 16.90 17.45 16.85 17.39 201,600 +0.49(+2.90%)
Nov 18, 2005 17.31 17.31 16.65 16.90 142,500 -0.34(-1.97%)
Nov 17, 2005 17.70 17.84 17.20 17.24 141,200 -0.41(-2.32%)
Nov 16, 2005 17.58 17.85 17.30 17.65 167,500 +0.07(+0.40%)
Nov 15, 2005 17.79 18.38 17.58 17.58 100,100 -0.28(-1.57%)
Nov 14, 2005 17.70 17.95 17.50 17.86 216,400 +0.36(+2.06%)
Nov 11, 2005 17.39 17.85 17.26 17.50 108,500 +0.12(+0.69%)
Nov 10, 2005 18.62 18.62 17.33 17.38 165,100 -1.33(-7.11%)
Nov 09, 2005 18.18 19.24 16.98 18.71 294,100 +0.53(+2.92%)
Nov 08, 2005 18.20 18.60 18.02 18.18 104,100 -0.11(-0.60%)
Nov 07, 2005 18.78 18.78 18.27 18.29 122,800 -0.49(-2.61%)
Nov 04, 2005 18.94 18.99 18.49 18.78 110,400 -0.15(-0.79%)
Nov 03, 2005 18.72 19.35 18.47 18.93 116,400 +0.33(+1.77%)
Nov 02, 2005 18.33 18.83 18.33 18.60 77,000 +0.35(+1.92%)
Nov 01, 2005 18.30 18.38 18.02 18.25 88,600 -0.05(-0.27%)
Oct 31, 2005 18.56 18.90 18.17 18.30 125,200 -0.29(-1.56%)
Oct 28, 2005 18.25 18.65 17.85 18.59 81,500 +0.48(+2.65%)
Oct 27, 2005 18.38 18.44 17.95 18.11 116,600 -0.22(-1.20%)
Oct 26, 2005 18.75 19.16 18.25 18.33 154,500 -0.28(-1.50%)
Oct 25, 2005 18.26 18.69 18.04 18.61 167,400 +0.46(+2.53%)
Oct 24, 2005 17.38 18.25 17.30 18.15 220,700 +0.68(+3.89%)
Oct 21, 2005 17.00 18.03 16.75 17.47 199,000 +0.23(+1.33%)
Oct 20, 2005 18.18 18.20 17.09 17.24 325,500 -0.83(-4.59%)
Oct 19, 2005 17.44 18.07 16.76 18.07 178,400 +0.67(+3.85%)
Oct 18, 2005 18.48 18.56 17.40 17.40 165,700 -1.28(-6.85%)
Oct 17, 2005 18.50 18.71 18.36 18.68 233,800 +0.50(+2.75%)
Oct 14, 2005 17.65 18.26 17.50 18.18 183,000 +0.54(+3.06%)
Oct 13, 2005 18.26 18.26 16.98 17.64 242,400 -0.69(-3.76%)
Oct 12, 2005 19.53 19.53 18.32 18.33 346,600 -1.20(-6.14%)
Oct 11, 2005 19.07 19.82 19.00 19.53 207,800 +0.56(+2.95%)
Oct 10, 2005 19.92 19.92 18.31 18.97 140,500 +0.00(+0.00%)
Oct 07, 2005 18.87 19.23 18.75 18.97 138,200 +0.22(+1.17%)
Oct 06, 2005 19.51 19.51 18.27 18.75 267,700 -0.75(-3.85%)
Oct 05, 2005 20.80 21.08 19.39 19.50 235,800 -1.47(-7.01%)
Oct 04, 2005 22.29 22.29 20.97 20.97 162,300 -1.32(-5.92%)
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.