Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.75 35.77 35.47 35.52 4,714,442 -0.55(-1.51%)
Dec 29, 2005 36.23 36.39 35.92 36.06 4,141,787 -0.18(-0.50%)
Dec 28, 2005 36.28 36.38 36.02 36.24 4,488,822 -0.04(-0.10%)
Dec 27, 2005 36.21 36.43 36.14 36.28 4,986,110 +0.07(+0.19%)
Dec 23, 2005 35.71 36.31 35.64 36.21 5,097,646 +0.36(+1.02%)
Dec 22, 2005 35.74 35.98 35.70 35.85 4,579,962 +0.08(+0.21%)
Dec 21, 2005 36.09 36.24 35.77 35.77 5,636,521 -0.01(-0.03%)
Dec 20, 2005 36.18 36.24 35.74 35.79 6,745,980 -0.36(-0.99%)
Dec 19, 2005 36.18 36.56 35.96 36.14 11,977,468 +0.58(+1.64%)
Dec 16, 2005 35.32 35.71 35.52 35.56 9,052,054 +0.24(+0.68%)
Dec 15, 2005 35.12 35.43 35.15 35.32 7,599,066 +0.20(+0.57%)
Dec 14, 2005 34.96 35.33 34.83 35.12 7,652,284 +0.16(+0.47%)
Dec 13, 2005 34.39 35.03 34.35 34.96 9,529,744 +0.77(+2.26%)
Dec 12, 2005 33.52 34.29 33.71 34.19 8,065,443 +0.67(+1.98%)
Dec 09, 2005 34.14 34.52 33.46 33.52 17,360,644 +0.75(+2.30%)
Dec 08, 2005 33.23 33.23 32.48 32.77 8,041,224 -0.46(-1.40%)
Dec 07, 2005 32.75 33.39 32.57 33.23 8,787,237 +0.48(+1.46%)
Dec 06, 2005 32.33 32.79 32.28 32.75 6,904,838 +0.45(+1.40%)
Dec 05, 2005 32.37 32.47 31.98 32.30 5,282,157 -0.06(-0.19%)
Dec 02, 2005 32.32 32.53 32.13 32.37 5,857,998 +0.04(+0.14%)
Dec 01, 2005 31.88 32.60 31.85 32.32 9,088,223 +0.63(+1.98%)
Nov 30, 2005 31.73 31.84 31.50 31.69 6,499,486 +0.28(+0.90%)
Nov 29, 2005 31.63 31.80 31.39 31.41 5,256,982 -0.09(-0.30%)
Nov 28, 2005 31.79 31.81 31.43 31.51 5,493,437 -0.21(-0.67%)
Nov 25, 2005 31.97 32.01 31.69 31.72 1,967,484 -0.19(-0.61%)
Nov 23, 2005 31.66 32.10 31.61 31.91 4,537,579 +0.14(+0.45%)
Nov 22, 2005 31.63 31.84 31.47 31.77 5,079,322 -0.08(-0.24%)
Nov 21, 2005 31.54 31.93 31.47 31.84 4,504,277 +0.25(+0.79%)
Nov 18, 2005 31.84 31.85 31.16 31.59 6,347,958 +0.36(+1.17%)
Nov 17, 2005 31.27 31.43 31.05 31.23 6,386,995 -0.03(-0.08%)
Nov 16, 2005 31.61 31.63 31.21 31.25 6,119,151 -0.40(-1.27%)
Nov 15, 2005 31.51 31.73 31.47 31.66 4,090,800 +0.14(+0.46%)
Nov 14, 2005 32.64 32.64 31.47 31.51 5,074,861 -0.48(-1.51%)
Nov 11, 2005 32.26 32.40 31.76 32.00 4,998,539 -0.26(-0.82%)
Nov 10, 2005 32.48 32.57 32.08 32.26 6,230,049 -0.40(-1.21%)
Nov 09, 2005 32.52 32.76 32.32 32.65 6,758,089 +0.22(+0.68%)
Nov 08, 2005 32.08 32.60 32.00 32.43 8,709,800 +0.36(+1.13%)
Nov 07, 2005 31.90 32.21 31.86 32.07 5,861,345 +0.17(+0.53%)
Nov 04, 2005 31.61 31.97 31.51 31.90 5,551,913 +0.42(+1.34%)
Nov 03, 2005 31.44 31.74 31.29 31.48 5,486,267 +0.16(+0.52%)
Nov 02, 2005 31.25 31.41 31.19 31.32 4,832,032 +0.09(+0.28%)
Nov 01, 2005 31.31 31.49 31.22 31.23 8,267,641 -0.02(-0.06%)
Oct 31, 2005 31.52 31.54 31.19 31.25 11,052,043 -0.13(-0.40%)
Oct 28, 2005 31.57 31.70 31.28 31.37 8,474,779 -0.01(-0.02%)
Oct 27, 2005 31.69 31.73 31.36 31.38 4,779,132 -0.25(-0.79%)
Oct 26, 2005 31.73 31.84 31.60 31.63 7,718,250 +0.06(+0.18%)
Oct 25, 2005 31.86 31.87 31.30 31.57 11,955,002 -0.30(-0.93%)
Oct 24, 2005 31.82 32.05 31.69 31.87 11,744,519 +0.05(+0.16%)
Oct 21, 2005 32.43 32.45 31.68 31.82 9,662,631 -0.35(-1.07%)
Oct 20, 2005 32.32 32.54 31.98 32.16 12,222,209 -0.22(-0.68%)
Oct 19, 2005 32.16 32.41 32.06 32.38 9,623,115 -0.02(-0.06%)
Oct 18, 2005 32.01 32.67 32.01 32.40 9,862,438 +0.06(+0.19%)
Oct 17, 2005 32.82 32.86 32.23 32.34 13,740,684 -0.68(-2.07%)
Oct 14, 2005 32.97 33.40 32.64 33.02 5,413,769 +0.05(+0.15%)
Oct 13, 2005 32.38 33.16 32.33 32.97 7,390,654 +0.23(+0.69%)
Oct 12, 2005 32.85 33.10 32.60 32.75 6,443,878 +0.04(+0.11%)
Oct 11, 2005 33.09 33.23 32.70 32.71 6,838,713 -0.50(-1.51%)
Oct 10, 2005 33.36 33.43 32.93 33.21 5,738,974 -0.31(-0.92%)
Oct 07, 2005 33.90 33.95 33.46 33.52 6,555,732 -0.38(-1.11%)
Oct 06, 2005 33.72 34.14 33.61 33.90 10,203,099 +0.16(+0.48%)
Oct 05, 2005 33.65 34.05 33.61 33.73 6,177,468 +0.09(+0.26%)
Oct 04, 2005 33.22 33.83 33.17 33.65 5,344,458 +0.43(+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.