Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 34.01 34.02 33.42 33.55 6,254,343 -0.65(-1.90%)
Dec 29, 2005 34.97 35.08 34.06 34.21 8,456,798 -0.78(-2.23%)
Dec 28, 2005 34.67 35.10 34.44 34.99 7,202,595 +0.32(+0.93%)
Dec 27, 2005 34.42 35.04 34.31 34.67 10,023,162 +0.21(+0.61%)
Dec 23, 2005 34.28 34.50 34.05 34.45 5,843,793 +0.27(+0.78%)
Dec 22, 2005 33.15 34.22 33.14 34.19 8,671,225 +1.01(+3.04%)
Dec 21, 2005 33.40 33.67 32.88 33.18 7,882,486 -0.06(-0.19%)
Dec 20, 2005 33.22 33.73 32.80 33.24 8,290,420 -0.02(-0.06%)
Dec 19, 2005 33.89 34.14 33.18 33.26 7,961,915 -0.56(-1.66%)
Dec 16, 2005 33.65 33.97 33.33 33.82 29,026,114 +0.29(+0.88%)
Dec 15, 2005 33.93 34.19 33.18 33.53 9,063,143 -0.43(-1.27%)
Dec 14, 2005 34.02 34.19 33.55 33.96 7,830,513 -0.32(-0.94%)
Dec 13, 2005 33.90 34.57 33.66 34.28 12,078,198 +0.44(+1.30%)
Dec 12, 2005 33.44 33.91 33.39 33.84 7,657,925 +0.49(+1.46%)
Dec 09, 2005 32.99 33.40 32.53 33.35 7,161,082 +0.47(+1.42%)
Dec 08, 2005 32.98 33.41 32.51 32.88 10,532,426 -0.27(-0.80%)
Dec 07, 2005 33.22 33.43 32.58 33.15 9,606,402 +0.05(+0.17%)
Dec 06, 2005 33.01 33.55 32.97 33.10 10,221,572 +0.14(+0.42%)
Dec 05, 2005 33.66 33.66 32.85 32.96 10,560,864 -0.62(-1.86%)
Dec 02, 2005 33.73 33.81 33.13 33.58 9,110,866 +0.01(+0.03%)
Dec 01, 2005 33.45 33.73 33.10 33.57 15,309,314 +0.39(+1.19%)
Nov 30, 2005 32.33 33.34 32.32 33.18 15,674,755 +0.62(+1.89%)
Nov 29, 2005 32.71 33.64 32.42 32.56 28,414,212 -2.20(-6.34%)
Nov 28, 2005 35.03 35.34 34.14 34.77 11,563,703 -0.17(-0.50%)
Nov 25, 2005 34.77 35.00 34.53 34.94 3,178,163 +0.34(+0.98%)
Nov 23, 2005 34.74 35.11 34.42 34.60 11,221,143 -0.10(-0.29%)
Nov 22, 2005 33.98 35.03 33.71 34.70 19,930,938 +0.90(+2.66%)
Nov 21, 2005 33.25 33.86 33.03 33.80 12,385,783 +0.59(+1.77%)
Nov 18, 2005 33.39 33.66 32.56 33.22 12,687,158 -0.06(-0.19%)
Nov 17, 2005 32.13 33.31 31.76 33.28 19,156,254 +1.41(+4.44%)
Nov 16, 2005 32.01 32.19 31.24 31.87 12,401,473 -0.11(-0.34%)
Nov 15, 2005 32.10 32.40 31.88 31.98 13,516,102 +0.07(+0.23%)
Nov 14, 2005 31.25 32.12 30.77 31.90 13,447,132 +0.66(+2.12%)
Nov 11, 2005 31.00 31.61 30.87 31.24 14,870,654 +0.50(+1.64%)
Nov 10, 2005 33.03 33.75 30.14 30.74 68,196,656 -1.18(-3.71%)
Nov 09, 2005 30.61 32.12 30.26 31.92 22,305,654 +1.38(+4.51%)
Nov 08, 2005 31.24 31.27 30.41 30.54 14,681,069 -0.58(-1.86%)
Nov 07, 2005 31.43 31.54 30.99 31.12 10,100,957 -0.14(-0.44%)
Nov 04, 2005 31.82 31.89 30.93 31.26 15,533,874 -0.54(-1.70%)
Nov 03, 2005 32.40 32.58 31.54 31.80 12,668,199 -0.38(-1.17%)
Nov 02, 2005 30.42 32.21 30.29 32.18 14,264,308 +1.76(+5.79%)
Nov 01, 2005 30.79 31.02 30.18 30.42 10,908,981 -0.38(-1.22%)
Oct 31, 2005 29.87 31.00 29.87 30.79 11,778,784 +1.04(+3.49%)
Oct 28, 2005 28.94 29.81 28.22 29.75 12,656,432 +0.89(+3.08%)
Oct 27, 2005 29.53 29.63 28.77 28.86 6,204,659 -0.62(-2.09%)
Oct 26, 2005 30.31 30.38 29.43 29.48 11,313,647 -0.83(-2.73%)
Oct 25, 2005 29.91 30.40 29.78 30.31 9,116,423 +0.19(+0.64%)
Oct 24, 2005 29.57 30.11 29.31 30.11 7,926,940 +0.80(+2.72%)
Oct 21, 2005 29.64 29.74 29.11 29.31 8,127,312 +0.17(+0.57%)
Oct 20, 2005 28.99 29.75 28.86 29.15 9,793,045 +0.20(+0.70%)
Oct 19, 2005 28.82 28.99 28.00 28.95 17,322,838 -0.25(-0.85%)
Oct 18, 2005 29.79 29.85 29.00 29.20 8,167,190 -0.49(-1.64%)
Oct 17, 2005 29.42 29.98 29.42 29.68 6,643,973 +0.28(+0.97%)
Oct 14, 2005 29.61 29.98 28.91 29.40 8,478,371 +0.00(+0.00%)
Oct 13, 2005 29.49 29.53 28.27 29.40 13,873,044 -0.16(-0.53%)
Oct 12, 2005 29.12 30.00 29.08 29.55 17,914,146 +0.35(+1.19%)
Oct 11, 2005 29.68 29.94 28.86 29.20 14,710,487 -0.37(-1.24%)
Oct 10, 2005 30.50 30.55 29.56 29.57 12,508,686 -0.77(-2.54%)
Oct 07, 2005 30.79 31.10 30.10 30.34 15,034,743 -0.39(-1.28%)
Oct 06, 2005 30.81 31.29 29.81 30.74 18,672,814 -0.11(-0.36%)
Oct 05, 2005 31.94 31.94 30.65 30.85 16,321,306 -1.06(-3.31%)
Oct 04, 2005 32.46 32.99 31.83 31.90 14,013,926 -0.42(-1.31%)
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.