Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.87 22.95 22.65 22.74 2,513,380 -0.12(-0.51%)
Nov 29, 2005 23.03 23.24 22.73 22.86 4,108,506 -0.14(-0.61%)
Nov 28, 2005 23.11 23.28 22.90 23.00 3,620,816 +0.02(+0.11%)
Nov 25, 2005 22.74 22.98 22.71 22.97 1,071,115 +0.32(+1.43%)
Nov 23, 2005 22.46 22.65 22.40 22.65 3,304,869 +0.21(+0.93%)
Nov 22, 2005 22.04 22.49 22.04 22.44 5,849,279 +0.42(+1.89%)
Nov 21, 2005 21.49 22.20 21.49 22.03 4,383,441 +0.64(+2.99%)
Nov 18, 2005 21.51 21.68 21.13 21.39 4,286,745 -0.12(-0.58%)
Nov 17, 2005 21.25 21.55 21.25 21.51 3,944,700 +0.26(+1.21%)
Nov 16, 2005 20.62 21.33 20.23 21.25 9,851,829 +0.58(+2.82%)
Nov 15, 2005 22.53 22.55 20.60 20.67 14,562,642 -1.98(-8.74%)
Nov 14, 2005 23.07 23.10 22.57 22.65 2,845,081 -0.27(-1.20%)
Nov 11, 2005 23.02 23.20 22.87 22.92 2,971,604 -0.09(-0.40%)
Nov 10, 2005 23.16 23.16 22.78 23.02 2,656,981 -0.22(-0.97%)
Nov 09, 2005 23.33 23.41 23.11 23.24 1,763,022 -0.09(-0.39%)
Nov 08, 2005 23.78 23.85 23.30 23.33 2,261,777 -0.45(-1.89%)
Nov 07, 2005 23.60 24.03 23.27 23.78 3,107,027 +0.18(+0.78%)
Nov 04, 2005 23.11 23.66 23.04 23.60 4,022,634 +0.68(+2.98%)
Nov 03, 2005 22.98 23.52 22.79 22.92 3,092,234 +0.05(+0.22%)
Nov 02, 2005 22.66 22.87 22.61 22.87 3,573,309 +0.27(+1.18%)
Nov 01, 2005 22.49 22.82 22.37 22.60 4,124,502 +0.16(+0.70%)
Oct 31, 2005 23.19 23.32 22.10 22.44 7,683,981 -0.67(-2.88%)
Oct 28, 2005 21.07 23.85 21.07 23.11 12,308,562 +2.56(+12.46%)
Oct 27, 2005 21.41 21.49 20.48 20.55 6,164,744 -1.03(-4.78%)
Oct 26, 2005 21.88 21.95 21.54 21.58 2,889,340 -0.37(-1.70%)
Oct 25, 2005 22.42 22.62 21.93 21.95 3,180,872 -0.67(-2.94%)
Oct 24, 2005 22.25 22.69 22.24 22.62 2,181,076 +0.47(+2.14%)
Oct 21, 2005 22.18 22.44 21.98 22.14 2,102,661 -0.04(-0.19%)
Oct 20, 2005 22.49 22.49 22.09 22.18 1,839,753 -0.31(-1.37%)
Oct 19, 2005 22.23 22.49 22.03 22.49 2,104,225 +0.16(+0.71%)
Oct 18, 2005 22.45 22.51 22.15 22.33 2,306,878 -0.18(-0.81%)
Oct 17, 2005 22.50 22.64 22.23 22.52 2,182,520 +0.05(+0.22%)
Oct 14, 2005 22.06 22.56 21.98 22.47 3,009,850 +0.42(+1.89%)
Oct 13, 2005 21.93 22.23 21.89 22.05 2,606,708 -0.02(-0.08%)
Oct 12, 2005 21.78 22.09 21.78 22.07 3,578,361 +0.18(+0.84%)
Oct 11, 2005 21.67 21.99 21.51 21.88 4,238,036 -0.07(-0.30%)
Oct 10, 2005 21.79 22.03 21.74 21.95 2,496,782 +0.09(+0.42%)
Oct 07, 2005 21.95 22.10 21.64 21.86 3,102,938 +0.20(+0.92%)
Oct 06, 2005 22.16 22.16 21.58 21.66 5,664,546 -0.56(-2.51%)
Oct 05, 2005 22.37 22.42 22.16 22.22 2,537,193 -0.19(-0.85%)
Oct 04, 2005 22.32 22.52 22.24 22.41 3,871,216 +0.08(+0.37%)
Oct 03, 2005 22.44 22.66 22.21 22.32 4,694,216 -0.12(-0.56%)
Sep 30, 2005 22.20 22.47 21.87 22.45 6,491,996 +0.25(+1.12%)
Sep 29, 2005 22.49 22.50 22.04 22.20 5,961,850 -0.32(-1.44%)
Sep 28, 2005 22.48 22.66 22.32 22.52 5,564,121 +0.05(+0.22%)
Sep 27, 2005 22.31 22.76 22.26 22.47 6,772,703 +0.17(+0.75%)
Sep 26, 2005 22.75 22.86 22.12 22.31 7,005,424 -0.43(-1.90%)
Sep 23, 2005 22.70 22.97 22.39 22.74 8,478,839 +0.47(+2.09%)
Sep 22, 2005 22.37 22.38 21.93 22.28 13,220,080 -0.17(-0.78%)
Sep 21, 2005 23.28 23.25 22.03 22.45 38,004,980 -2.99(-11.76%)
Sep 20, 2005 25.44 26.48 25.36 25.44 8,763,395 -1.00(-3.77%)
Sep 19, 2005 26.80 26.80 26.30 26.44 2,961,742 -0.37(-1.36%)
Sep 16, 2005 26.87 26.96 26.68 26.81 3,925,216 -0.02(-0.09%)
Sep 15, 2005 26.81 27.05 26.55 26.83 2,972,687 -0.12(-0.43%)
Sep 14, 2005 26.81 27.03 26.78 26.95 2,720,002 +0.12(+0.43%)
Sep 13, 2005 26.48 27.00 26.47 26.83 4,361,191 +0.22(+0.84%)
Sep 12, 2005 26.42 26.67 26.26 26.61 3,549,376 +0.02(+0.09%)
Sep 09, 2005 26.33 26.62 26.01 26.58 6,379,424 +0.07(+0.28%)
Sep 08, 2005 27.02 27.03 25.81 26.51 8,659,001 -0.66(-2.42%)
Sep 07, 2005 27.54 27.54 27.16 27.16 4,386,929 -0.52(-1.86%)
Sep 06, 2005 27.33 27.81 27.28 27.68 2,943,942 +0.50(+1.84%)
Sep 02, 2005 27.07 27.35 27.04 27.18 2,067,543 +0.23(+0.86%)
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.