Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.08 32.12 31.81 32.00 2,898,868 -0.12(-0.37%)
Dec 29, 2005 32.55 32.75 32.12 32.12 3,211,573 -0.43(-1.31%)
Dec 28, 2005 32.55 32.64 32.33 32.55 2,830,448 +0.06(+0.19%)
Dec 27, 2005 32.90 32.91 32.28 32.49 4,460,730 -0.48(-1.44%)
Dec 23, 2005 32.78 33.02 32.69 32.96 4,531,641 +0.31(+0.96%)
Dec 22, 2005 32.32 32.65 32.19 32.65 3,951,734 +0.48(+1.50%)
Dec 21, 2005 32.97 33.03 32.16 32.17 3,481,598 -0.42(-1.28%)
Dec 20, 2005 32.13 32.64 32.10 32.58 4,682,596 +0.34(+1.05%)
Dec 19, 2005 32.79 32.88 32.20 32.25 4,636,097 -0.63(-1.90%)
Dec 16, 2005 33.13 33.72 32.82 32.87 6,056,137 -0.25(-0.75%)
Dec 15, 2005 32.86 33.55 32.94 33.12 5,260,675 +0.26(+0.81%)
Dec 14, 2005 32.85 33.05 32.53 32.85 4,629,288 +0.00(+0.00%)
Dec 13, 2005 32.34 32.87 32.31 32.85 4,498,095 +0.58(+1.79%)
Dec 12, 2005 32.87 33.02 32.19 32.28 5,522,397 -0.45(-1.38%)
Dec 09, 2005 32.53 32.88 32.41 32.73 4,995,798 +0.19(+0.59%)
Dec 08, 2005 32.05 32.65 31.94 32.53 5,283,759 +0.56(+1.75%)
Dec 07, 2005 32.19 32.55 31.79 31.98 3,639,195 -0.20(-0.64%)
Dec 06, 2005 32.10 32.49 31.96 32.18 5,291,730 +0.03(+0.09%)
Dec 05, 2005 31.55 32.17 31.31 32.15 5,578,196 +0.60(+1.91%)
Dec 02, 2005 31.69 31.76 31.44 31.55 4,165,794 -0.14(-0.44%)
Dec 01, 2005 31.49 31.87 31.32 31.69 4,679,772 +0.35(+1.11%)
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%)
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.