Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.10 28.61 27.94 28.36 14,983,661 +0.00(+0.00%)
Dec 29, 2005 28.45 29.02 28.15 28.36 11,236,018 -0.15(-0.52%)
Dec 28, 2005 28.23 28.72 28.09 28.51 12,472,860 +0.53(+1.91%)
Dec 27, 2005 28.68 28.68 27.82 27.98 15,430,875 -1.06(-3.65%)
Dec 23, 2005 29.13 29.22 28.76 29.04 8,688,100 -0.30(-1.03%)
Dec 22, 2005 29.14 29.57 29.05 29.34 13,834,151 +0.25(+0.87%)
Dec 21, 2005 28.33 29.13 28.29 29.09 16,264,898 +0.93(+3.32%)
Dec 20, 2005 28.44 28.80 28.05 28.15 20,195,576 -0.31(-1.10%)
Dec 19, 2005 28.96 29.26 28.26 28.47 15,550,047 -0.26(-0.92%)
Dec 16, 2005 29.37 29.34 28.62 28.73 20,073,674 +14.04(+95.62%)
Dec 15, 2005 14.98 15.04 14.47 14.69 25,581,426 -0.39(-2.57%)
Dec 14, 2005 14.91 15.12 14.79 15.07 21,998,258 +0.10(+0.64%)
Dec 13, 2005 14.96 15.28 14.93 14.98 29,162,048 +0.08(+0.51%)
Dec 12, 2005 14.67 15.00 14.59 14.90 25,943,854 +0.41(+2.83%)
Dec 09, 2005 14.50 14.59 14.37 14.49 19,032,966 -0.15(-1.03%)
Dec 08, 2005 14.32 14.67 14.31 14.64 23,747,450 +0.35(+2.48%)
Dec 07, 2005 14.40 14.68 14.19 14.29 24,361,322 -0.04(-0.27%)
Dec 06, 2005 14.29 14.50 14.09 14.33 20,861,484 -0.03(-0.22%)
Dec 05, 2005 14.27 14.58 14.18 14.36 30,636,870 +0.37(+2.64%)
Dec 02, 2005 13.94 14.18 13.90 13.99 27,637,736 +0.10(+0.69%)
Dec 01, 2005 13.35 13.94 13.35 13.89 35,011,124 +0.67(+5.09%)
Nov 30, 2005 13.20 13.36 13.11 13.22 25,808,490 +0.11(+0.84%)
Nov 29, 2005 13.20 13.37 13.06 13.11 30,365,776 +0.02(+0.14%)
Nov 28, 2005 13.74 13.80 13.09 13.09 40,069,840 -0.83(-5.93%)
Nov 25, 2005 13.92 14.02 13.88 13.92 5,585,259 +0.10(+0.70%)
Nov 23, 2005 13.96 13.98 13.74 13.82 26,743,308 -0.25(-1.76%)
Nov 22, 2005 13.76 14.13 13.75 14.07 25,125,480 +0.46(+3.41%)
Nov 21, 2005 13.53 13.65 13.40 13.60 28,957,908 +0.11(+0.85%)
Nov 18, 2005 13.57 13.70 13.30 13.49 25,192,434 -0.16(-1.19%)
Nov 17, 2005 13.74 13.84 13.47 13.65 27,949,584 -0.02(-0.12%)
Nov 16, 2005 13.58 13.79 13.40 13.67 32,014,172 +0.20(+1.47%)
Nov 15, 2005 13.74 14.02 13.47 13.47 33,355,450 -0.31(-2.24%)
Nov 14, 2005 13.51 13.80 13.40 13.78 24,344,220 +0.55(+4.12%)
Nov 11, 2005 13.24 13.50 13.11 13.23 26,391,796 +0.12(+0.91%)
Nov 10, 2005 13.59 13.65 13.05 13.11 42,054,828 -0.56(-4.13%)
Nov 09, 2005 14.22 14.22 13.66 13.68 42,906,320 -0.56(-3.96%)
Nov 08, 2005 14.23 14.33 14.05 14.24 26,041,376 +0.04(+0.29%)
Nov 07, 2005 14.48 14.46 14.04 14.20 41,085,080 -0.28(-1.95%)
Nov 04, 2005 15.06 15.06 14.39 14.48 37,942,212 -0.65(-4.31%)
Nov 03, 2005 15.04 15.30 14.97 15.14 28,675,534 +0.29(+1.97%)
Nov 02, 2005 14.54 14.92 14.43 14.84 33,808,848 +0.30(+2.09%)
Nov 01, 2005 14.39 14.57 14.29 14.54 31,791,110 +0.08(+0.54%)
Oct 31, 2005 14.24 14.65 14.23 14.46 57,134,192 +0.79(+5.77%)
Oct 28, 2005 13.52 13.71 13.00 13.67 40,330,384 +0.23(+1.72%)
Oct 27, 2005 14.04 14.17 13.43 13.44 33,751,356 -0.43(-3.09%)
Oct 26, 2005 13.84 14.48 13.67 13.87 43,260,016 -0.02(-0.11%)
Oct 25, 2005 13.50 14.05 13.45 13.88 34,226,224 +0.45(+3.38%)
Oct 24, 2005 12.98 13.50 12.77 13.43 34,557,360 +0.43(+3.28%)
Oct 21, 2005 12.78 13.25 12.67 13.01 39,645,916 +0.23(+1.83%)
Oct 20, 2005 13.34 13.49 12.60 12.77 51,833,492 -0.83(-6.09%)
Oct 19, 2005 13.72 13.78 12.89 13.60 58,113,404 -0.12(-0.89%)
Oct 18, 2005 14.15 14.34 13.67 13.72 31,859,158 -0.50(-3.50%)
Oct 17, 2005 14.27 14.43 14.08 14.22 26,109,058 +0.31(+2.19%)
Oct 14, 2005 13.53 14.03 13.16 13.92 52,282,524 +0.13(+0.98%)
Oct 13, 2005 14.09 14.14 13.42 13.78 48,996,648 -0.51(-3.58%)
Oct 12, 2005 14.77 14.78 14.14 14.29 30,036,824 -0.49(-3.34%)
Oct 11, 2005 14.60 14.87 14.57 14.78 25,277,582 +0.35(+2.44%)
Oct 10, 2005 14.73 14.74 14.32 14.43 28,136,258 -0.37(-2.47%)
Oct 07, 2005 14.43 14.84 14.21 14.80 43,401,928 +0.64(+4.52%)
Oct 06, 2005 14.29 14.40 13.67 14.16 75,008,912 -0.38(-2.58%)
Oct 05, 2005 15.56 15.61 14.46 14.53 55,916,272 -0.93(-6.00%)
Oct 04, 2005 15.66 15.84 15.46 15.46 19,979,428 -0.49(-3.05%)
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.