Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.20 30.58 29.57 29.96 8,234,504 -0.32(-1.05%)
Nov 29, 2005 31.21 31.58 30.15 30.27 10,156,984 -0.86(-2.77%)
Nov 28, 2005 31.83 32.08 30.83 31.14 13,990,188 -0.30(-0.97%)
Nov 25, 2005 31.11 31.60 31.11 31.44 10,452,465 +1.01(+3.33%)
Nov 23, 2005 29.91 30.98 29.91 30.43 12,035,181 +0.52(+1.74%)
Nov 22, 2005 29.28 30.00 28.94 29.91 8,161,238 +0.69(+2.36%)
Nov 21, 2005 28.52 29.23 28.52 29.22 5,776,938 +0.71(+2.48%)
Nov 18, 2005 28.13 28.65 28.09 28.51 6,639,550 +0.40(+1.41%)
Nov 17, 2005 28.29 28.44 27.89 28.11 6,397,851 +0.24(+0.85%)
Nov 16, 2005 27.73 27.90 27.32 27.88 7,606,345 +0.62(+2.28%)
Nov 15, 2005 28.41 28.41 27.12 27.26 16,707,487 -1.62(-5.61%)
Nov 14, 2005 29.14 29.55 28.72 28.88 5,133,804 -0.34(-1.15%)
Nov 11, 2005 29.67 29.70 28.93 29.21 3,816,296 -0.27(-0.93%)
Nov 10, 2005 29.06 29.58 28.52 29.49 5,075,513 +0.59(+2.04%)
Nov 09, 2005 29.19 29.34 28.80 28.90 4,055,901 -0.17(-0.58%)
Nov 08, 2005 29.84 29.84 28.90 29.06 8,189,739 -1.00(-3.33%)
Nov 07, 2005 30.18 30.40 30.00 30.06 5,821,220 -0.11(-0.35%)
Nov 04, 2005 29.80 30.27 29.76 30.17 8,946,236 +0.55(+1.84%)
Nov 03, 2005 28.78 29.73 28.78 29.62 12,733,708 +1.00(+3.49%)
Nov 02, 2005 27.76 28.65 27.60 28.62 7,965,914 +1.02(+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.