Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.14 35.17 34.87 34.92 4,795,450 -0.54(-1.51%)
Dec 29, 2005 35.62 35.78 35.32 35.45 4,212,955 -0.18(-0.50%)
Dec 28, 2005 35.66 35.77 35.41 35.63 4,565,953 -0.04(-0.10%)
Dec 27, 2005 35.60 35.81 35.53 35.67 5,071,786 +0.07(+0.19%)
Dec 23, 2005 35.11 35.69 35.04 35.60 5,185,238 +0.36(+1.02%)
Dec 22, 2005 35.14 35.37 35.09 35.24 4,658,659 +0.07(+0.21%)
Dec 21, 2005 35.48 35.63 35.17 35.17 5,733,373 -0.01(-0.03%)
Dec 20, 2005 35.57 35.63 35.13 35.18 6,861,895 -0.35(-0.99%)
Dec 19, 2005 35.57 35.94 35.35 35.53 12,183,276 +0.57(+1.64%)
Dec 16, 2005 34.72 35.11 34.92 34.96 9,207,595 +0.23(+0.68%)
Dec 15, 2005 34.53 34.84 34.55 34.72 7,729,640 +0.20(+0.57%)
Dec 14, 2005 34.37 34.73 34.24 34.53 7,783,773 +0.16(+0.47%)
Dec 13, 2005 33.81 34.43 33.77 34.37 9,693,493 +0.76(+2.26%)
Dec 12, 2005 32.95 33.71 33.15 33.61 8,204,031 +0.65(+1.98%)
Dec 09, 2005 33.56 33.94 32.89 32.95 17,658,952 +0.74(+2.30%)
Dec 08, 2005 32.67 32.67 31.93 32.21 8,179,396 -0.46(-1.40%)
Dec 07, 2005 32.20 32.82 32.02 32.67 8,938,227 +0.47(+1.46%)
Dec 06, 2005 31.79 32.24 31.74 32.20 7,023,483 +0.44(+1.40%)
Dec 05, 2005 31.82 31.92 31.44 31.76 5,372,920 -0.06(-0.19%)
Dec 02, 2005 31.78 31.98 31.59 31.82 5,958,656 +0.04(+0.14%)
Dec 01, 2005 31.34 32.05 31.31 31.78 9,244,385 +0.62(+1.98%)
Nov 30, 2005 31.19 31.31 30.97 31.16 6,611,166 +0.28(+0.90%)
Nov 29, 2005 31.10 31.26 30.86 30.88 5,347,312 -0.09(-0.30%)
Nov 28, 2005 31.25 31.27 30.90 30.97 5,587,830 -0.21(-0.67%)
Nov 25, 2005 31.43 31.47 31.16 31.18 2,001,291 -0.19(-0.61%)
Nov 23, 2005 31.12 31.56 31.08 31.37 4,615,547 +0.14(+0.45%)
Nov 22, 2005 31.10 31.30 30.94 31.23 5,166,600 -0.07(-0.24%)
Nov 21, 2005 31.00 31.39 30.94 31.31 4,581,674 +0.25(+0.79%)
Nov 18, 2005 31.31 31.31 30.63 31.06 6,457,034 +0.36(+1.17%)
Nov 17, 2005 30.74 30.90 30.52 30.70 6,496,742 -0.02(-0.08%)
Nov 16, 2005 31.07 31.10 30.68 30.73 6,224,295 -0.39(-1.27%)
Nov 15, 2005 30.97 31.19 30.94 31.12 4,161,091 +0.14(+0.46%)
Nov 14, 2005 32.08 32.08 30.94 30.98 5,162,061 -0.48(-1.51%)
Nov 11, 2005 31.71 31.86 31.22 31.45 5,084,428 -0.26(-0.82%)
Nov 10, 2005 31.93 32.02 31.54 31.71 6,337,099 -0.39(-1.21%)
Nov 09, 2005 31.97 32.21 31.78 32.10 6,874,213 +0.22(+0.68%)
Nov 08, 2005 31.54 32.05 31.46 31.89 8,859,459 +0.36(+1.13%)
Nov 07, 2005 31.36 31.66 31.32 31.53 5,962,059 +0.17(+0.53%)
Nov 04, 2005 31.08 31.43 30.98 31.36 5,647,311 +0.41(+1.34%)
Nov 03, 2005 30.91 31.20 30.76 30.95 5,580,537 +0.16(+0.52%)
Nov 02, 2005 30.73 30.87 30.66 30.79 4,915,060 +0.09(+0.28%)
Nov 01, 2005 30.78 30.96 30.70 30.70 8,409,704 -0.02(-0.06%)
Oct 31, 2005 30.99 31.01 30.66 30.72 11,241,949 -0.12(-0.40%)
Oct 28, 2005 31.04 31.16 30.75 30.84 8,620,400 -0.01(-0.02%)
Oct 27, 2005 31.16 31.20 30.83 30.85 4,861,252 -0.25(-0.79%)
Oct 26, 2005 31.19 31.31 31.07 31.10 7,850,872 +0.06(+0.18%)
Oct 25, 2005 31.33 31.33 30.77 31.04 12,160,424 -0.29(-0.93%)
Oct 24, 2005 31.28 31.51 31.16 31.33 11,946,324 +0.05(+0.16%)
Oct 21, 2005 31.89 31.90 31.15 31.28 9,828,663 -0.34(-1.07%)
Oct 20, 2005 31.78 31.99 31.44 31.62 12,432,222 -0.22(-0.68%)
Oct 19, 2005 31.62 31.86 31.52 31.84 9,788,468 -0.02(-0.06%)
Oct 18, 2005 31.47 32.11 31.47 31.86 10,031,904 +0.06(+0.19%)
Oct 17, 2005 32.27 32.31 31.68 31.79 13,976,789 -0.67(-2.07%)
Oct 14, 2005 32.42 32.84 32.08 32.47 5,506,793 +0.05(+0.15%)
Oct 13, 2005 31.84 32.60 31.79 32.42 7,517,647 +0.22(+0.69%)
Oct 12, 2005 32.29 32.54 32.05 32.20 6,554,603 +0.04(+0.12%)
Oct 11, 2005 32.53 32.67 32.15 32.16 6,956,222 -0.49(-1.51%)
Oct 10, 2005 32.79 32.87 32.37 32.65 5,837,587 -0.30(-0.92%)
Oct 07, 2005 33.32 33.38 32.90 32.95 6,668,379 -0.37(-1.11%)
Oct 06, 2005 33.15 33.56 33.04 33.32 10,378,418 +0.16(+0.48%)
Oct 05, 2005 33.08 33.47 33.04 33.16 6,283,615 +0.09(+0.26%)
Oct 04, 2005 32.66 33.26 32.61 33.08 5,436,291 +0.42(+1.28%)
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.