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%)
Nov 01, 2005 27.49 27.64 27.11 27.60 7,235,021 +0.12(+0.43%)
Oct 31, 2005 26.64 27.83 26.64 27.49 9,147,356 +1.01(+3.80%)
Oct 28, 2005 26.49 26.85 26.11 26.48 7,783,473 +0.14(+0.54%)
Oct 27, 2005 27.01 27.01 26.27 26.34 6,021,052 -0.80(-2.95%)
Oct 26, 2005 27.49 27.72 27.01 27.14 5,287,905 -0.52(-1.89%)
Oct 25, 2005 28.16 28.19 27.37 27.66 5,645,542 -0.50(-1.79%)
Oct 24, 2005 27.33 28.22 27.33 28.16 6,714,427 +0.84(+3.07%)
Oct 21, 2005 27.82 27.85 27.06 27.32 7,384,936 +0.07(+0.27%)
Oct 20, 2005 26.65 27.70 26.64 27.25 11,498,645 +0.61(+2.28%)
Oct 19, 2005 26.11 26.65 25.83 26.64 7,307,966 +0.46(+1.76%)
Oct 18, 2005 26.75 26.92 26.16 26.18 6,016,705 -0.57(-2.14%)
Oct 17, 2005 26.83 27.00 26.49 26.75 6,757,420 -0.13(-0.49%)
Oct 14, 2005 26.19 26.97 26.19 26.88 7,744,505 +0.95(+3.66%)
Oct 13, 2005 25.37 25.96 25.33 25.93 6,508,315 +0.47(+1.85%)
Oct 12, 2005 26.24 26.39 25.25 25.46 11,404,607 -0.78(-2.96%)
Oct 11, 2005 25.88 26.46 25.88 26.24 4,442,845 +0.24(+0.93%)
Oct 10, 2005 26.36 26.51 25.98 26.00 4,874,070 -0.45(-1.71%)
Oct 07, 2005 26.32 26.70 26.16 26.45 5,903,504 +0.13(+0.50%)
Oct 06, 2005 25.77 26.42 25.62 26.32 11,769,651 +0.90(+3.54%)
Oct 05, 2005 25.90 25.99 25.42 25.42 5,751,174 -0.57(-2.17%)
Oct 04, 2005 26.49 26.77 25.98 25.98 4,556,851 -0.50(-1.90%)
Oct 03, 2005 26.83 26.88 26.30 26.49 6,192,061 -0.55(-2.02%)
Sep 30, 2005 26.95 27.36 26.85 27.03 4,952,489 +0.25(+0.95%)
Sep 29, 2005 26.70 26.82 26.08 26.78 5,898,834 -0.01(-0.02%)
Sep 28, 2005 27.19 27.36 26.60 26.78 7,468,347 -0.40(-1.46%)
Sep 27, 2005 27.29 27.36 26.82 27.18 6,755,005 +0.07(+0.25%)
Sep 26, 2005 27.01 27.32 26.70 27.11 11,246,963 +0.46(+1.72%)
Sep 23, 2005 26.75 27.29 26.21 26.65 10,811,390 +0.45(+1.71%)
Sep 22, 2005 26.21 26.39 25.26 26.21 9,810,136 +0.75(+2.93%)
Sep 21, 2005 25.78 25.83 25.09 25.46 12,480,416 -0.32(-1.23%)
Sep 20, 2005 26.75 26.83 25.67 25.78 13,887,132 -0.45(-1.73%)
Sep 19, 2005 27.44 27.55 26.04 26.23 13,871,995 -1.20(-4.37%)
Sep 16, 2005 27.52 27.76 27.42 27.43 12,179,460 -0.08(-0.29%)
Sep 15, 2005 27.93 28.10 27.38 27.51 8,082,497 -0.35(-1.25%)
Sep 14, 2005 28.14 28.29 27.79 27.86 19,052,496 +0.04(+0.16%)
Sep 13, 2005 28.82 29.14 27.74 27.82 46,984,404 -3.46(-11.06%)
Sep 12, 2005 30.26 31.46 29.82 31.27 13,137,721 +0.97(+3.22%)
Sep 09, 2005 30.12 30.36 29.83 30.30 7,012,645 +0.60(+2.03%)
Sep 08, 2005 29.59 30.22 29.47 29.70 7,061,919 +0.04(+0.13%)
Sep 07, 2005 29.37 30.08 29.32 29.66 6,658,390 +0.34(+1.17%)
Sep 06, 2005 28.79 29.45 28.78 29.32 5,614,464 +0.68(+2.36%)
Sep 02, 2005 29.19 29.35 28.58 28.64 4,033,036 -0.53(-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.