Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.14 31.53 30.48 30.89 7,987,194 -0.33(-1.05%)
Nov 29, 2005 32.17 32.56 31.08 31.21 9,851,935 -0.89(-2.77%)
Nov 28, 2005 32.82 33.07 31.78 32.10 13,570,015 -0.31(-0.97%)
Nov 25, 2005 32.07 32.58 32.07 32.42 10,138,542 +1.04(+3.33%)
Nov 23, 2005 30.83 31.94 30.83 31.37 11,673,724 +0.54(+1.74%)
Nov 22, 2005 30.19 30.93 29.84 30.83 7,916,128 +0.71(+2.36%)
Nov 21, 2005 29.40 30.14 29.40 30.12 5,603,437 +0.73(+2.48%)
Nov 18, 2005 29.00 29.54 28.96 29.39 6,440,142 +0.41(+1.41%)
Nov 17, 2005 29.16 29.32 28.75 28.98 6,205,702 +0.24(+0.85%)
Nov 16, 2005 28.59 28.76 28.17 28.74 7,377,901 +0.64(+2.28%)
Nov 15, 2005 29.29 29.29 27.96 28.10 16,205,705 -1.67(-5.61%)
Nov 14, 2005 30.05 30.46 29.61 29.77 4,979,618 -0.35(-1.15%)
Nov 11, 2005 30.58 30.62 29.82 30.12 3,701,680 -0.28(-0.93%)
Nov 10, 2005 29.96 30.50 29.41 30.40 4,923,078 +0.61(+2.04%)
Nov 09, 2005 30.10 30.25 29.69 29.79 3,934,089 -0.17(-0.58%)
Nov 08, 2005 30.76 30.76 29.80 29.96 7,943,774 -1.03(-3.33%)
Nov 07, 2005 31.11 31.34 30.92 30.99 5,646,389 -0.11(-0.35%)
Nov 04, 2005 30.72 31.21 30.68 31.10 8,677,550 +0.56(+1.84%)
Nov 03, 2005 29.68 30.66 29.68 30.54 12,351,272 +1.03(+3.49%)
Nov 02, 2005 28.62 29.54 28.46 29.51 7,726,671 +1.05(+3.69%)
Nov 01, 2005 28.34 28.49 27.95 28.46 7,017,729 +0.12(+0.43%)
Oct 31, 2005 27.46 28.69 27.46 28.34 8,872,630 +1.04(+3.80%)
Oct 28, 2005 27.31 27.68 26.92 27.30 7,549,709 +0.15(+0.54%)
Oct 27, 2005 27.85 27.85 27.08 27.15 5,840,220 -0.83(-2.95%)
Oct 26, 2005 28.34 28.58 27.85 27.98 5,129,091 -0.54(-1.89%)
Oct 25, 2005 29.04 29.06 28.22 28.52 5,475,987 -0.52(-1.79%)
Oct 24, 2005 28.18 29.09 28.18 29.04 6,512,770 +0.86(+3.07%)
Oct 21, 2005 28.68 28.71 27.90 28.17 7,163,141 +0.08(+0.27%)
Oct 20, 2005 27.48 28.56 27.46 28.09 11,153,302 +0.63(+2.28%)
Oct 19, 2005 26.92 27.47 26.63 27.47 7,088,482 +0.47(+1.76%)
Oct 18, 2005 27.58 27.75 26.97 26.99 5,836,003 -0.59(-2.14%)
Oct 17, 2005 27.66 27.84 27.31 27.58 6,554,472 -0.13(-0.48%)
Oct 14, 2005 27.00 27.81 27.00 27.72 7,511,911 +0.98(+3.66%)
Oct 13, 2005 26.15 26.77 26.12 26.74 6,312,848 +0.49(+1.85%)
Oct 12, 2005 27.05 27.21 26.03 26.25 11,062,088 -0.80(-2.96%)
Oct 11, 2005 26.69 27.28 26.68 27.05 4,309,411 +0.25(+0.93%)
Oct 10, 2005 27.17 27.33 26.78 26.80 4,727,685 -0.47(-1.71%)
Oct 07, 2005 27.13 27.53 26.97 27.27 5,726,202 +0.13(+0.50%)
Oct 06, 2005 26.57 27.24 26.42 27.13 11,416,168 +0.93(+3.54%)
Oct 05, 2005 26.70 26.79 26.21 26.21 5,578,447 -0.58(-2.18%)
Oct 04, 2005 27.31 27.59 26.79 26.79 4,419,993 -0.52(-1.90%)
Oct 03, 2005 27.66 27.71 27.11 27.31 6,006,093 -0.56(-2.02%)
Sep 30, 2005 27.79 28.20 27.68 27.87 4,803,749 +0.26(+0.95%)
Sep 29, 2005 27.53 27.65 26.89 27.61 5,721,672 -0.01(-0.02%)
Sep 28, 2005 28.03 28.21 27.43 27.61 7,244,047 -0.41(-1.46%)
Sep 27, 2005 28.14 28.21 27.65 28.02 6,552,129 +0.07(+0.25%)
Sep 26, 2005 27.85 28.17 27.53 27.95 10,909,179 +0.47(+1.72%)
Sep 23, 2005 27.58 28.14 27.02 27.48 10,486,687 +0.46(+1.71%)
Sep 22, 2005 27.02 27.20 26.05 27.02 9,515,504 +0.77(+2.93%)
Sep 21, 2005 26.58 26.63 25.87 26.25 12,105,587 -0.33(-1.23%)
Sep 20, 2005 27.58 27.66 26.46 26.58 13,470,054 -0.47(-1.73%)
Sep 19, 2005 28.29 28.40 26.85 27.04 13,455,372 -1.24(-4.37%)
Sep 16, 2005 28.37 28.62 28.27 28.28 11,813,669 -0.08(-0.29%)
Sep 15, 2005 28.80 28.97 28.23 28.36 7,839,752 -0.36(-1.25%)
Sep 14, 2005 29.01 29.17 28.65 28.72 18,480,286 +0.04(+0.16%)
Sep 13, 2005 29.71 30.05 28.60 28.68 45,573,304 -3.57(-11.06%)
Sep 12, 2005 31.19 32.44 30.74 32.24 12,743,150 +1.01(+3.22%)
Sep 09, 2005 31.05 31.30 30.75 31.24 6,802,032 +0.62(+2.03%)
Sep 08, 2005 30.50 31.15 30.38 30.62 6,849,826 +0.04(+0.13%)
Sep 07, 2005 30.28 31.01 30.23 30.58 6,458,416 +0.35(+1.16%)
Sep 06, 2005 29.68 30.36 29.67 30.23 5,445,843 +0.70(+2.36%)
Sep 02, 2005 30.10 30.26 29.46 29.53 3,911,910 -0.55(-1.83%)
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.