Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.25 20.50 20.05 20.12 385,500 -0.18(-0.89%)
Nov 29, 2005 20.35 20.69 20.29 20.30 350,100 -0.05(-0.25%)
Nov 28, 2005 20.30 20.70 20.08 20.35 668,200 +0.15(+0.74%)
Nov 25, 2005 20.07 20.56 20.02 20.20 443,700 +0.14(+0.70%)
Nov 23, 2005 19.98 20.69 19.85 20.06 759,000 +0.42(+2.14%)
Nov 22, 2005 18.51 19.65 18.50 19.64 649,000 +1.03(+5.53%)
Nov 21, 2005 18.39 18.95 18.39 18.61 390,600 +0.23(+1.25%)
Nov 18, 2005 17.81 19.49 17.72 18.38 952,000 +0.58(+3.26%)
Nov 17, 2005 17.65 17.80 17.40 17.80 948,200 +0.12(+0.68%)
Nov 16, 2005 17.98 17.99 17.50 17.68 565,200 -0.32(-1.78%)
Nov 15, 2005 17.73 18.00 17.58 18.00 446,100 +0.10(+0.56%)
Nov 14, 2005 17.45 17.90 17.20 17.90 485,300 +0.23(+1.30%)
Nov 11, 2005 18.16 18.16 17.25 17.67 564,900 -0.53(-2.91%)
Nov 10, 2005 18.11 18.59 18.10 18.20 453,900 -0.05(-0.27%)
Nov 09, 2005 18.36 18.45 18.20 18.25 313,300 -0.11(-0.60%)
Nov 08, 2005 18.45 18.66 18.20 18.36 340,500 -0.24(-1.29%)
Nov 07, 2005 19.40 19.40 18.20 18.60 601,400 +0.00(+0.00%)
Nov 04, 2005 18.75 18.84 18.52 18.60 679,100 +0.25(+1.36%)
Nov 03, 2005 18.05 19.79 18.00 18.35 1,265,200 +0.52(+2.92%)
Nov 02, 2005 16.50 18.20 16.28 17.83 1,581,500 +1.02(+6.07%)
Nov 01, 2005 17.00 17.23 16.61 16.81 750,400 -0.41(-2.38%)
Oct 31, 2005 17.89 18.05 17.00 17.22 883,600 -0.67(-3.75%)
Oct 28, 2005 18.16 18.68 17.87 17.89 980,600 -0.08(-0.45%)
Oct 27, 2005 20.60 20.60 17.52 17.97 2,439,200 -3.23(-15.24%)
Oct 26, 2005 20.70 21.20 20.23 21.20 1,040,600 +0.55(+2.66%)
Oct 25, 2005 20.36 20.65 20.20 20.65 486,200 +0.24(+1.18%)
Oct 24, 2005 20.33 20.50 20.20 20.41 350,900 +0.06(+0.29%)
Oct 21, 2005 20.50 20.65 20.16 20.35 425,900 -0.02(-0.10%)
Oct 20, 2005 20.69 21.19 20.27 20.37 473,500 -0.22(-1.07%)
Oct 19, 2005 20.30 20.67 20.10 20.59 559,100 +0.07(+0.34%)
Oct 18, 2005 20.52 20.65 20.24 20.52 447,300 -0.20(-0.97%)
Oct 17, 2005 21.34 21.48 20.50 20.72 426,300 -0.46(-2.17%)
Oct 14, 2005 20.75 21.34 20.75 21.18 817,300 +0.49(+2.37%)
Oct 13, 2005 20.70 20.85 20.50 20.69 461,900 +0.04(+0.19%)
Oct 12, 2005 21.66 21.86 20.35 20.65 1,277,500 -0.85(-3.95%)
Oct 11, 2005 22.34 22.35 21.50 21.50 585,600 -0.70(-3.15%)
Oct 10, 2005 23.05 23.24 21.93 22.20 633,300 -0.25(-1.11%)
Oct 07, 2005 21.40 22.85 21.40 22.45 927,000 +0.72(+3.31%)
Oct 06, 2005 22.51 22.60 21.42 21.73 1,148,500 -1.03(-4.53%)
Oct 05, 2005 24.02 24.02 22.70 22.76 695,000 -1.26(-5.25%)
Oct 04, 2005 24.70 24.96 23.92 24.02 411,500 -0.79(-3.18%)
Oct 03, 2005 25.04 25.39 24.73 24.81 1,174,000 -0.21(-0.84%)
Sep 30, 2005 24.50 25.39 24.40 25.02 884,300 +0.55(+2.25%)
Sep 29, 2005 24.41 24.74 23.90 24.47 696,500 -0.04(-0.16%)
Sep 28, 2005 24.70 24.90 24.35 24.51 764,800 -0.48(-1.92%)
Sep 27, 2005 25.71 25.99 24.52 24.99 1,200,500 -0.90(-3.48%)
Sep 26, 2005 26.10 26.50 25.58 25.89 996,500 -0.09(-0.35%)
Sep 23, 2005 25.98 27.00 25.55 25.98 1,989,700 -1.18(-4.34%)
Sep 22, 2005 27.80 28.35 26.80 27.16 1,669,200 -1.72(-5.96%)
Sep 21, 2005 30.31 30.31 28.40 28.88 1,176,600 -1.48(-4.87%)
Sep 20, 2005 31.69 31.69 30.20 30.36 1,015,800 -1.03(-3.28%)
Sep 19, 2005 30.74 32.21 30.56 31.39 1,470,600 +0.98(+3.22%)
Sep 16, 2005 30.15 30.99 30.00 30.41 1,256,500 +0.38(+1.27%)
Sep 15, 2005 30.92 31.12 29.55 30.03 800,800 -0.97(-3.13%)
Sep 14, 2005 33.25 33.25 30.60 31.00 1,455,900 -1.98(-6.00%)
Sep 13, 2005 33.79 33.80 32.64 32.98 751,400 -0.77(-2.28%)
Sep 12, 2005 33.05 33.80 32.76 33.75 1,440,600 +0.74(+2.24%)
Sep 09, 2005 33.81 33.81 32.40 33.01 857,700 -0.55(-1.64%)
Sep 08, 2005 33.10 33.79 33.10 33.56 699,900 +0.46(+1.39%)
Sep 07, 2005 32.95 33.20 32.76 33.10 791,900 +0.40(+1.22%)
Sep 06, 2005 32.00 33.00 32.00 32.70 916,700 +0.76(+2.38%)
Sep 02, 2005 32.10 32.23 31.78 31.94 450,100 -0.07(-0.22%)
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.