Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.76 19.96 19.69 19.82 5,686,870 +0.07(+0.34%)
Nov 29, 2005 19.68 19.83 19.68 19.75 3,140,953 +0.12(+0.60%)
Nov 28, 2005 20.00 20.00 19.59 19.63 2,836,854 -0.25(-1.28%)
Nov 25, 2005 19.54 19.98 19.51 19.89 825,770 +0.06(+0.31%)
Nov 23, 2005 19.90 19.96 19.78 19.83 1,932,959 -0.13(-0.66%)
Nov 22, 2005 19.92 20.00 19.71 19.96 3,079,909 +0.06(+0.32%)
Nov 21, 2005 19.75 19.91 19.67 19.90 2,127,851 +0.19(+0.94%)
Nov 18, 2005 19.95 19.97 19.68 19.71 3,338,365 -0.11(-0.56%)
Nov 17, 2005 19.48 19.82 19.48 19.82 3,373,368 +0.39(+2.00%)
Nov 16, 2005 19.42 19.53 19.39 19.43 3,714,709 -0.01(-0.04%)
Nov 15, 2005 19.42 19.53 19.30 19.44 2,892,018 +0.02(+0.09%)
Nov 14, 2005 19.43 19.55 19.36 19.42 2,581,759 -0.02(-0.13%)
Nov 11, 2005 19.18 19.48 19.13 19.45 2,956,142 +0.31(+1.60%)
Nov 10, 2005 18.88 19.14 18.77 19.14 4,224,900 +0.25(+1.32%)
Nov 09, 2005 19.05 19.06 18.86 18.89 5,648,508 -0.21(-1.10%)
Nov 08, 2005 19.01 19.12 18.88 19.10 2,610,601 +0.10(+0.51%)
Nov 07, 2005 19.01 19.08 18.91 19.00 3,187,436 +0.00(+0.00%)
Nov 04, 2005 18.93 19.06 18.88 19.00 3,213,758 +0.07(+0.38%)
Nov 03, 2005 18.98 19.23 18.89 18.93 5,307,727 -0.05(-0.26%)
Nov 02, 2005 18.81 19.01 18.76 18.98 3,991,926 +0.33(+1.76%)
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.