Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.00 39.13 38.63 39.08 508,981 -0.35(-0.90%)
Dec 29, 2005 39.35 39.56 39.22 39.43 1,004,912 +0.46(+1.18%)
Dec 28, 2005 38.69 39.15 38.52 38.97 1,093,762 +1.64(+4.39%)
Dec 27, 2005 37.65 37.88 37.32 37.33 624,037 -0.32(-0.84%)
Dec 23, 2005 37.34 37.65 37.26 37.65 1,079,250 +0.53(+1.42%)
Dec 22, 2005 37.33 37.52 37.02 37.12 2,407,092 +1.29(+3.61%)
Dec 21, 2005 35.71 35.87 35.66 35.83 375,550 +0.03(+0.08%)
Dec 20, 2005 35.80 35.85 35.63 35.80 463,773 +0.16(+0.46%)
Dec 19, 2005 35.63 35.70 35.50 35.64 894,659 +0.29(+0.81%)
Dec 16, 2005 35.28 35.57 35.24 35.35 278,243 -0.04(-0.11%)
Dec 15, 2005 35.42 35.52 35.24 35.39 344,541 -0.06(-0.16%)
Dec 14, 2005 35.51 35.67 35.33 35.45 540,617 -0.34(-0.96%)
Dec 13, 2005 35.63 35.86 35.39 35.79 889,752 +0.07(+0.19%)
Dec 12, 2005 35.63 35.83 35.58 35.73 339,425 +0.14(+0.40%)
Dec 09, 2005 35.29 35.61 35.25 35.58 382,754 +0.68(+1.95%)
Dec 08, 2005 34.67 35.04 34.67 34.90 693,259 -0.52(-1.46%)
Dec 07, 2005 35.65 35.69 35.26 35.42 560,349 -0.11(-0.30%)
Dec 06, 2005 35.20 35.70 35.11 35.52 983,196 -0.63(-1.75%)
Dec 05, 2005 36.12 36.16 35.91 36.16 990,191 +0.13(+0.37%)
Dec 02, 2005 35.87 36.04 35.82 36.02 653,480 +0.11(+0.29%)
Dec 01, 2005 35.61 35.92 35.58 35.92 419,401 +0.47(+1.32%)
Nov 30, 2005 35.62 35.74 35.45 35.45 548,969 -0.09(-0.24%)
Nov 29, 2005 35.77 35.88 35.52 35.53 608,272 -0.25(-0.70%)
Nov 28, 2005 35.68 35.87 35.49 35.78 1,398,003 +0.86(+2.47%)
Nov 25, 2005 35.02 35.12 34.85 34.92 191,585 -0.22(-0.63%)
Nov 23, 2005 34.82 35.26 34.82 35.14 668,723 +0.42(+1.21%)
Nov 22, 2005 34.61 34.82 34.43 34.72 526,208 -0.20(-0.58%)
Nov 21, 2005 34.67 35.04 34.55 34.92 1,004,808 +1.20(+3.55%)
Nov 18, 2005 33.69 33.90 32.86 33.72 937,257 +0.51(+1.53%)
Nov 17, 2005 32.56 33.22 32.56 33.22 1,048,137 +1.01(+3.12%)
Nov 16, 2005 32.09 32.24 31.85 32.21 336,502 -0.08(-0.24%)
Nov 15, 2005 32.45 32.50 32.14 32.29 394,030 -0.17(-0.53%)
Nov 14, 2005 32.33 32.56 32.30 32.46 406,245 -0.01(-0.03%)
Nov 11, 2005 32.65 32.55 32.35 32.47 756,216 -0.17(-0.53%)
Nov 10, 2005 32.71 32.71 32.33 32.64 402,591 -0.20(-0.61%)
Nov 09, 2005 32.60 32.99 32.54 32.84 794,638 +0.79(+2.45%)
Nov 08, 2005 32.00 32.13 31.94 32.06 325,017 -0.01(-0.03%)
Nov 07, 2005 31.82 32.13 31.75 32.07 351,432 +0.17(+0.54%)
Nov 04, 2005 31.70 32.01 31.67 31.89 462,729 +0.34(+1.09%)
Nov 03, 2005 31.31 31.61 31.31 31.55 438,716 +0.18(+0.58%)
Nov 02, 2005 31.08 31.43 31.08 31.37 525,060 -0.19(-0.61%)
Nov 01, 2005 31.52 31.79 31.51 31.56 526,417 +0.14(+0.46%)
Oct 31, 2005 31.05 31.44 31.05 31.42 573,296 +0.35(+1.14%)
Oct 28, 2005 30.60 31.10 30.59 31.06 605,140 +0.58(+1.92%)
Oct 27, 2005 30.83 30.88 30.46 30.48 479,539 -0.53(-1.70%)
Oct 26, 2005 31.04 31.26 30.94 31.00 279,600 +0.03(+0.09%)
Oct 25, 2005 31.27 31.45 30.93 30.98 729,279 -0.43(-1.37%)
Oct 24, 2005 31.08 31.45 30.91 31.41 351,536 +0.10(+0.31%)
Oct 21, 2005 31.40 31.60 31.18 31.31 312,593 -0.16(-0.52%)
Oct 20, 2005 31.46 31.88 31.36 31.47 418,148 -0.37(-1.17%)
Oct 19, 2005 31.46 31.89 31.43 31.85 536,858 +0.07(+0.21%)
Oct 18, 2005 31.94 31.95 31.66 31.78 356,026 -0.27(-0.84%)
Oct 17, 2005 31.82 32.09 31.75 32.05 335,249 -0.01(-0.03%)
Oct 14, 2005 31.85 32.11 31.61 32.06 467,741 +0.61(+1.95%)
Oct 13, 2005 31.32 31.47 31.04 31.44 506,267 -0.09(-0.27%)
Oct 12, 2005 31.55 31.61 31.18 31.53 1,225,210 +0.08(+0.24%)
Oct 11, 2005 31.62 31.73 31.35 31.45 595,743 -0.25(-0.79%)
Oct 10, 2005 31.70 31.83 31.61 31.70 363,334 +0.05(+0.15%)
Oct 07, 2005 31.85 32.03 31.58 31.66 446,337 -0.11(-0.33%)
Oct 06, 2005 32.08 32.13 31.65 31.76 814,475 -0.41(-1.28%)
Oct 05, 2005 32.73 32.76 32.17 32.17 854,671 -0.61(-1.87%)
Oct 04, 2005 32.68 33.17 32.67 32.79 1,138,239 +1.11(+3.51%)
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.