Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 33.57 33.99 32.87 33.30 7,407,183 -0.35(-1.05%)
Nov 29, 2005 34.69 35.11 33.52 33.66 9,136,511 -0.96(-2.77%)
Nov 28, 2005 35.39 35.66 34.27 34.62 12,584,592 -0.34(-0.97%)
Nov 25, 2005 34.58 35.13 34.58 34.95 9,402,305 +1.13(+3.33%)
Nov 23, 2005 33.25 34.44 33.25 33.83 10,826,005 +0.58(+1.74%)
Nov 22, 2005 32.55 33.35 32.17 33.25 7,341,277 +0.77(+2.36%)
Nov 21, 2005 31.70 32.50 31.70 32.48 5,196,529 +0.79(+2.48%)
Nov 18, 2005 31.27 31.85 31.23 31.70 5,972,474 +0.44(+1.41%)
Nov 17, 2005 31.45 31.62 31.01 31.25 5,755,059 +0.26(+0.85%)
Nov 16, 2005 30.83 31.01 30.38 30.99 6,842,135 +0.69(+2.28%)
Nov 15, 2005 31.59 31.59 30.15 30.30 15,028,884 -1.80(-5.61%)
Nov 14, 2005 32.40 32.85 31.93 32.10 4,618,010 -0.37(-1.15%)
Nov 11, 2005 32.98 33.02 32.16 32.48 3,432,872 -0.30(-0.93%)
Nov 10, 2005 32.31 32.88 31.71 32.78 4,565,575 +0.66(+2.04%)
Nov 09, 2005 32.45 32.62 32.01 32.12 3,648,404 -0.19(-0.58%)
Nov 08, 2005 33.17 33.17 32.13 32.31 7,366,915 -1.11(-3.33%)
Nov 07, 2005 33.55 33.79 33.35 33.42 5,236,362 -0.12(-0.35%)
Nov 04, 2005 33.12 33.66 33.08 33.54 8,047,406 +0.61(+1.85%)
Nov 03, 2005 32.00 33.06 32.00 32.93 11,454,352 +1.11(+3.49%)
Nov 02, 2005 30.86 31.85 30.69 31.82 7,165,578 +1.13(+3.69%)
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.