Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.63 49.24 47.61 48.24 5,113,800 -0.51(-1.05%)
Nov 29, 2005 50.25 50.85 48.55 48.75 6,307,700 -1.39(-2.77%)
Nov 28, 2005 51.26 51.65 49.64 50.14 8,688,200 -0.49(-0.97%)
Nov 25, 2005 50.09 50.88 50.09 50.63 6,491,200 +1.63(+3.33%)
Nov 23, 2005 48.16 49.88 48.16 49.00 7,474,100 +0.84(+1.74%)
Nov 22, 2005 47.15 48.31 46.60 48.16 5,068,300 +1.11(+2.36%)
Nov 21, 2005 45.92 47.07 45.92 47.05 3,587,600 +1.14(+2.48%)
Nov 18, 2005 45.30 46.14 45.23 45.91 4,123,300 +0.64(+1.41%)
Nov 17, 2005 45.55 45.80 44.91 45.27 3,973,200 +0.38(+0.85%)
Nov 16, 2005 44.65 44.92 44.00 44.89 4,723,700 +1.00(+2.28%)
Nov 15, 2005 45.75 45.75 43.67 43.89 10,375,700 -2.61(-5.61%)
Nov 14, 2005 46.93 47.58 46.25 46.50 3,188,200 -0.54(-1.15%)
Nov 11, 2005 47.77 47.83 46.58 47.04 2,370,000 -0.44(-0.93%)
Nov 10, 2005 46.80 47.63 45.93 47.48 3,152,000 +0.95(+2.04%)
Nov 09, 2005 47.01 47.25 46.37 46.53 2,518,800 -0.27(-0.58%)
Nov 08, 2005 48.05 48.05 46.54 46.80 5,086,000 -1.61(-3.33%)
Nov 07, 2005 48.59 48.95 48.30 48.41 3,615,100 -0.17(-0.35%)
Nov 04, 2005 47.98 48.75 47.92 48.58 5,555,800 +0.88(+1.84%)
Nov 03, 2005 46.35 47.88 46.35 47.70 7,907,900 +1.61(+3.49%)
Nov 02, 2005 44.70 46.14 44.45 46.09 4,947,000 +1.64(+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.