Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.55 31.58 31.16 31.34 3,977,806 -0.21(-0.67%)
Nov 29, 2005 31.57 32.01 31.48 31.55 4,459,401 +0.17(+0.54%)
Nov 28, 2005 31.52 31.52 30.88 31.38 5,007,589 -0.14(-0.44%)
Nov 25, 2005 31.40 31.52 31.26 31.52 841,960 +0.23(+0.75%)
Nov 23, 2005 30.96 31.48 30.89 31.28 2,672,519 +0.33(+1.05%)
Nov 22, 2005 31.05 31.13 30.66 30.96 6,672,745 -0.07(-0.23%)
Nov 21, 2005 31.06 31.27 30.84 31.03 2,493,664 +0.06(+0.19%)
Nov 18, 2005 31.32 31.69 30.32 30.97 4,725,441 -0.36(-1.13%)
Nov 17, 2005 30.80 31.50 30.72 31.32 3,274,512 +0.69(+2.26%)
Nov 16, 2005 30.50 30.97 30.42 30.63 2,653,753 +0.21(+0.69%)
Nov 15, 2005 30.10 30.56 29.96 30.42 4,117,137 +0.30(+1.00%)
Nov 14, 2005 30.14 30.30 30.05 30.12 4,238,366 -0.24(-0.79%)
Nov 11, 2005 30.73 30.77 30.14 30.36 2,350,514 -0.39(-1.27%)
Nov 10, 2005 31.03 31.11 30.17 30.75 6,067,430 -0.44(-1.41%)
Nov 09, 2005 31.01 31.38 30.89 31.19 4,798,843 +0.19(+0.62%)
Nov 08, 2005 31.19 31.41 30.81 31.00 7,000,063 -0.19(-0.62%)
Nov 07, 2005 31.48 31.68 31.04 31.19 5,434,216 -0.29(-0.92%)
Nov 04, 2005 31.57 31.73 31.22 31.48 5,083,150 -0.09(-0.29%)
Nov 03, 2005 31.25 31.82 31.16 31.57 6,706,124 +0.43(+1.37%)
Nov 02, 2005 30.71 31.18 30.34 31.14 6,355,556 +0.24(+0.78%)
Nov 01, 2005 31.12 31.23 30.81 30.90 6,977,644 -0.43(-1.36%)
Oct 31, 2005 31.57 31.64 31.22 31.33 6,279,830 -0.23(-0.74%)
Oct 28, 2005 31.01 31.57 30.90 31.57 5,068,204 +0.68(+2.20%)
Oct 27, 2005 31.10 31.25 30.67 30.89 3,989,431 -0.19(-0.60%)
Oct 26, 2005 31.37 31.65 31.04 31.07 7,735,740 -0.75(-2.37%)
Oct 25, 2005 31.69 32.36 31.41 31.82 5,823,975 +0.05(+0.17%)
Oct 24, 2005 30.67 31.85 30.65 31.77 5,243,903 +1.10(+3.57%)
Oct 21, 2005 30.11 30.79 30.05 30.67 6,789,988 +0.75(+2.52%)
Oct 20, 2005 30.11 30.40 29.68 29.92 5,791,426 -0.40(-1.33%)
Oct 19, 2005 29.99 30.45 29.67 30.33 7,323,396 +0.28(+0.92%)
Oct 18, 2005 30.38 30.39 29.80 30.05 6,812,905 -0.46(-1.52%)
Oct 17, 2005 29.81 30.51 29.53 30.51 7,694,888 +1.22(+4.15%)
Oct 14, 2005 28.66 29.34 28.40 29.30 8,707,566 +0.95(+3.33%)
Oct 13, 2005 28.90 29.05 28.07 28.35 10,766,799 -0.86(-2.93%)
Oct 12, 2005 30.09 30.33 29.05 29.21 10,578,478 -0.88(-2.92%)
Oct 11, 2005 30.29 30.64 29.87 30.08 8,949,692 -0.55(-1.81%)
Oct 10, 2005 31.24 31.25 30.47 30.64 4,574,320 -0.69(-2.19%)
Oct 07, 2005 31.07 31.57 30.84 31.32 4,485,474 +0.25(+0.81%)
Oct 06, 2005 31.04 31.41 30.52 31.07 6,797,129 +0.07(+0.23%)
Oct 05, 2005 31.83 31.90 31.00 31.00 3,885,141 -0.89(-2.78%)
Oct 04, 2005 32.28 32.43 31.88 31.88 3,898,260 -0.32(-0.99%)
Oct 03, 2005 32.46 32.54 31.84 32.20 7,638,757 +0.02(+0.07%)
Sep 30, 2005 32.58 32.78 32.16 32.18 4,889,847 -0.39(-1.20%)
Sep 29, 2005 32.40 33.02 32.07 32.57 5,863,665 +0.18(+0.56%)
Sep 28, 2005 32.52 33.42 32.22 32.39 8,694,446 -0.13(-0.39%)
Sep 27, 2005 32.73 32.90 32.35 32.52 8,640,475 -0.16(-0.48%)
Sep 26, 2005 32.22 33.07 32.22 32.67 5,967,789 +0.52(+1.61%)
Sep 23, 2005 32.16 32.33 31.75 32.16 4,315,587 +0.22(+0.68%)
Sep 22, 2005 32.43 32.43 31.79 31.94 8,287,748 -0.58(-1.78%)
Sep 21, 2005 34.04 34.20 31.38 32.52 17,744,774 -1.48(-4.34%)
Sep 20, 2005 34.31 34.53 33.98 33.99 3,040,191 -0.16(-0.48%)
Sep 19, 2005 34.15 34.60 33.99 34.15 3,773,378 -0.12(-0.35%)
Sep 16, 2005 33.90 34.32 33.62 34.28 6,329,650 +0.57(+1.68%)
Sep 15, 2005 33.24 33.72 33.23 33.71 2,521,563 +0.59(+1.78%)
Sep 14, 2005 33.30 33.42 33.07 33.12 3,096,654 -0.16(-0.49%)
Sep 13, 2005 33.84 33.91 33.28 33.28 4,175,260 -0.45(-1.34%)
Sep 12, 2005 33.52 33.81 33.43 33.73 3,767,399 +0.22(+0.65%)
Sep 09, 2005 33.09 33.56 33.04 33.52 4,700,531 +0.42(+1.27%)
Sep 08, 2005 33.36 33.39 33.05 33.09 3,290,953 -0.13(-0.40%)
Sep 07, 2005 33.49 33.49 33.09 33.23 3,372,326 -0.27(-0.79%)
Sep 06, 2005 32.58 33.50 32.29 33.49 4,315,089 +0.99(+3.04%)
Sep 02, 2005 32.57 32.70 32.41 32.50 2,937,396 +0.02(+0.06%)
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.