Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.11 31.50 30.46 30.86 7,993,701 -0.33(-1.05%)
Nov 29, 2005 32.15 32.53 31.06 31.19 9,859,961 -0.89(-2.77%)
Nov 28, 2005 32.79 33.04 31.76 32.08 13,581,069 -0.31(-0.97%)
Nov 25, 2005 32.04 32.55 32.04 32.39 10,146,801 +1.04(+3.33%)
Nov 23, 2005 30.81 31.91 30.81 31.35 11,683,233 +0.54(+1.74%)
Nov 22, 2005 30.16 30.91 29.81 30.81 7,922,577 +0.71(+2.36%)
Nov 21, 2005 29.38 30.11 29.38 30.10 5,608,002 +0.73(+2.48%)
Nov 18, 2005 28.98 29.52 28.93 29.37 6,445,388 +0.41(+1.41%)
Nov 17, 2005 29.14 29.30 28.73 28.96 6,210,757 +0.24(+0.85%)
Nov 16, 2005 28.56 28.74 28.15 28.72 7,383,911 +0.64(+2.28%)
Nov 15, 2005 29.27 29.27 27.94 28.08 16,218,906 -1.67(-5.61%)
Nov 14, 2005 30.02 30.44 29.59 29.75 4,983,675 -0.35(-1.15%)
Nov 11, 2005 30.56 30.60 29.80 30.09 3,704,695 -0.28(-0.93%)
Nov 10, 2005 29.94 30.47 29.38 30.37 4,927,088 +0.61(+2.04%)
Nov 09, 2005 30.07 30.23 29.66 29.77 3,937,294 -0.17(-0.58%)
Nov 08, 2005 30.74 30.74 29.77 29.94 7,950,245 -1.03(-3.33%)
Nov 07, 2005 31.08 31.31 30.90 30.97 5,650,989 -0.11(-0.35%)
Nov 04, 2005 30.69 31.19 30.66 31.08 8,684,619 +0.56(+1.84%)
Nov 03, 2005 29.65 30.63 29.65 30.52 12,361,333 +1.03(+3.49%)
Nov 02, 2005 28.60 29.52 28.44 29.49 7,732,965 +1.05(+3.69%)
Nov 01, 2005 28.31 28.47 27.92 28.44 7,023,446 +0.12(+0.43%)
Oct 31, 2005 27.44 28.67 27.44 28.31 8,879,858 +1.04(+3.80%)
Oct 28, 2005 27.28 27.66 26.90 27.28 7,555,859 +0.15(+0.54%)
Oct 27, 2005 27.83 27.83 27.06 27.13 5,844,977 -0.83(-2.95%)
Oct 26, 2005 28.32 28.56 27.83 27.96 5,133,269 -0.54(-1.89%)
Oct 25, 2005 29.01 29.04 28.20 28.49 5,480,448 -0.52(-1.79%)
Oct 24, 2005 28.15 29.07 28.15 29.01 6,518,075 +0.86(+3.07%)
Oct 21, 2005 28.66 28.68 27.87 28.15 7,168,976 +0.08(+0.27%)
Oct 20, 2005 27.46 28.53 27.44 28.07 11,162,388 +0.63(+2.28%)
Oct 19, 2005 26.90 27.45 26.61 27.44 7,094,257 +0.47(+1.76%)
Oct 18, 2005 27.56 27.73 26.95 26.97 5,840,757 -0.59(-2.14%)
Oct 17, 2005 27.64 27.82 27.28 27.56 6,559,811 -0.13(-0.49%)
Oct 14, 2005 26.98 27.78 26.98 27.69 7,518,030 +0.98(+3.66%)
Oct 13, 2005 26.13 26.75 26.09 26.72 6,317,990 +0.49(+1.85%)
Oct 12, 2005 27.03 27.19 26.01 26.23 11,071,099 -0.80(-2.96%)
Oct 11, 2005 26.66 27.26 26.66 27.03 4,312,922 +0.25(+0.93%)
Oct 10, 2005 27.15 27.30 26.76 26.78 4,731,537 -0.47(-1.71%)
Oct 07, 2005 27.11 27.51 26.95 27.25 5,730,866 +0.13(+0.50%)
Oct 06, 2005 26.55 27.22 26.40 27.11 11,425,468 +0.93(+3.54%)
Oct 05, 2005 26.68 26.77 26.18 26.18 5,582,991 -0.58(-2.18%)
Oct 04, 2005 27.29 27.57 26.77 26.77 4,423,594 -0.52(-1.90%)
Oct 03, 2005 27.64 27.69 27.09 27.28 6,010,985 -0.56(-2.02%)
Sep 30, 2005 27.76 28.18 27.66 27.85 4,807,663 +0.26(+0.95%)
Sep 29, 2005 27.51 27.63 26.87 27.59 5,726,333 -0.01(-0.02%)
Sep 28, 2005 28.01 28.19 27.41 27.59 7,249,948 -0.41(-1.46%)
Sep 27, 2005 28.12 28.19 27.62 28.00 6,557,467 +0.07(+0.25%)
Sep 26, 2005 27.83 28.15 27.51 27.93 10,918,065 +0.47(+1.72%)
Sep 23, 2005 27.56 28.12 27.00 27.46 10,495,230 +0.46(+1.71%)
Sep 22, 2005 27.00 27.18 26.02 27.00 9,523,255 +0.77(+2.93%)
Sep 21, 2005 26.56 26.61 25.84 26.23 12,115,448 -0.33(-1.23%)
Sep 20, 2005 27.56 27.64 26.44 26.56 13,481,027 -0.47(-1.73%)
Sep 19, 2005 28.26 28.38 26.82 27.02 13,466,333 -1.23(-4.37%)
Sep 16, 2005 28.35 28.60 28.24 28.26 11,823,293 -0.08(-0.29%)
Sep 15, 2005 28.77 28.95 28.21 28.34 7,846,138 -0.36(-1.25%)
Sep 14, 2005 28.99 29.15 28.63 28.70 18,495,340 +0.04(+0.16%)
Sep 13, 2005 29.69 30.02 28.58 28.65 45,610,428 -3.56(-11.06%)
Sep 12, 2005 31.17 32.41 30.71 32.22 12,753,531 +1.00(+3.22%)
Sep 09, 2005 31.03 31.27 30.73 31.21 6,807,573 +0.62(+2.03%)
Sep 08, 2005 30.48 31.13 30.36 30.59 6,855,406 +0.04(+0.13%)
Sep 07, 2005 30.25 30.98 30.21 30.55 6,463,677 +0.35(+1.16%)
Sep 06, 2005 29.66 30.34 29.64 30.20 5,450,279 +0.70(+2.36%)
Sep 02, 2005 30.07 30.23 29.44 29.50 3,915,097 -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.