Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 44.01 44.30 42.91 42.93 1,893,442 -1.32(-2.98%)
Dec 29, 2005 44.06 44.45 43.98 44.25 1,750,018 +0.07(+0.16%)
Dec 28, 2005 44.50 44.55 43.87 44.18 1,365,600 -0.08(-0.18%)
Dec 27, 2005 44.93 45.55 44.19 44.26 1,368,000 -0.72(-1.60%)
Dec 23, 2005 45.08 45.35 44.73 44.98 894,794 -0.15(-0.33%)
Dec 22, 2005 44.59 45.25 44.55 45.13 1,374,814 +0.35(+0.78%)
Dec 21, 2005 45.00 45.79 44.76 44.78 1,779,789 -0.46(-1.02%)
Dec 20, 2005 45.20 45.83 43.51 45.24 2,741,962 -0.01(-0.02%)
Dec 19, 2005 44.26 45.81 43.84 45.25 3,944,285 +1.15(+2.61%)
Dec 16, 2005 42.89 44.29 43.19 44.10 3,530,412 +1.21(+2.82%)
Dec 15, 2005 43.23 43.30 42.51 42.89 2,106,542 -0.34(-0.79%)
Dec 14, 2005 43.55 43.93 43.13 43.23 1,912,277 -0.66(-1.50%)
Dec 13, 2005 42.90 43.97 42.00 43.89 3,526,692 +0.64(+1.48%)
Dec 12, 2005 42.95 43.67 42.92 43.25 1,848,347 +0.23(+0.53%)
Dec 09, 2005 43.23 43.47 42.91 43.02 1,505,364 -0.37(-0.85%)
Dec 08, 2005 44.63 44.96 43.00 43.39 2,994,448 -1.15(-2.58%)
Dec 07, 2005 43.45 44.83 43.45 44.54 3,266,121 +0.92(+2.11%)
Dec 06, 2005 43.00 44.00 42.92 43.62 2,943,087 +0.67(+1.56%)
Dec 05, 2005 42.44 43.05 42.11 42.95 3,176,106 +0.53(+1.25%)
Dec 02, 2005 41.97 42.63 41.68 42.42 2,040,146 +0.49(+1.17%)
Dec 01, 2005 41.56 42.28 41.56 41.93 2,332,353 +0.16(+0.38%)
Nov 30, 2005 41.75 42.11 41.30 41.77 2,720,228 +0.48(+1.16%)
Nov 29, 2005 41.33 41.54 41.00 41.29 2,773,807 +0.16(+0.39%)
Nov 28, 2005 40.76 41.45 40.53 41.13 3,227,250 +0.28(+0.69%)
Nov 25, 2005 41.18 41.19 40.52 40.85 1,491,766 -0.38(-0.92%)
Nov 23, 2005 41.90 42.15 40.89 41.23 3,383,280 -0.76(-1.81%)
Nov 22, 2005 40.80 42.57 40.04 41.99 7,761,489 +1.27(+3.12%)
Nov 21, 2005 38.90 40.95 38.74 40.72 8,045,045 +1.98(+5.11%)
Nov 18, 2005 42.44 42.88 38.55 38.74 20,698,656 -8.36(-17.75%)
Nov 17, 2005 45.70 47.25 44.77 47.10 6,331,057 +1.43(+3.13%)
Nov 16, 2005 45.74 46.00 45.06 45.67 1,871,246 -0.18(-0.39%)
Nov 15, 2005 46.73 46.80 45.53 45.85 2,747,746 -0.65(-1.40%)
Nov 14, 2005 47.09 47.22 46.44 46.50 2,669,254 -0.46(-0.98%)
Nov 11, 2005 47.32 47.94 46.60 46.96 2,107,106 -0.28(-0.59%)
Nov 10, 2005 46.58 47.25 45.76 47.24 2,253,604 +0.96(+2.07%)
Nov 09, 2005 46.85 46.89 45.23 46.28 3,095,168 -0.45(-0.96%)
Nov 08, 2005 46.43 46.96 45.90 46.73 1,347,538 +0.25(+0.54%)
Nov 07, 2005 46.41 47.13 45.76 46.48 2,834,061 +0.32(+0.69%)
Nov 04, 2005 46.03 46.59 45.50 46.16 1,881,699 +0.20(+0.44%)
Nov 03, 2005 48.12 48.18 45.21 45.96 3,497,770 -1.64(-3.45%)
Nov 02, 2005 45.87 48.27 45.81 47.60 4,585,687 +1.83(+4.00%)
Nov 01, 2005 44.50 45.95 44.15 45.77 3,565,307 +0.65(+1.44%)
Oct 31, 2005 44.10 45.40 43.83 45.12 3,710,732 +1.17(+2.66%)
Oct 28, 2005 44.24 44.45 43.50 43.95 3,506,662 -0.14(-0.32%)
Oct 27, 2005 46.04 46.13 43.96 44.09 2,082,119 -2.30(-4.96%)
Oct 26, 2005 46.10 47.06 45.88 46.39 2,921,756 +0.14(+0.30%)
Oct 25, 2005 46.43 46.80 45.95 46.25 2,483,329 -0.15(-0.32%)
Oct 24, 2005 45.65 46.47 45.47 46.40 2,444,545 +0.81(+1.78%)
Oct 21, 2005 44.15 45.85 43.78 45.59 3,642,930 +1.99(+4.56%)
Oct 20, 2005 43.75 44.19 43.00 43.60 1,868,177 +0.10(+0.23%)
Oct 19, 2005 42.26 43.54 41.23 43.50 2,168,450 +1.40(+3.33%)
Oct 18, 2005 43.03 43.21 42.10 42.10 1,659,191 -1.07(-2.48%)
Oct 17, 2005 43.16 43.54 42.37 43.17 968,393 +0.11(+0.26%)
Oct 14, 2005 42.10 43.17 42.08 43.06 1,260,060 +0.85(+2.01%)
Oct 13, 2005 42.90 43.08 42.07 42.21 2,427,922 -0.77(-1.79%)
Oct 12, 2005 43.30 44.39 42.63 42.98 2,204,506 -0.46(-1.06%)
Oct 11, 2005 43.70 44.49 42.98 43.44 1,537,599 -0.19(-0.44%)
Oct 10, 2005 44.04 44.42 43.29 43.63 1,257,050 -0.14(-0.32%)
Oct 07, 2005 43.58 43.92 42.96 43.77 1,749,940 +0.24(+0.55%)
Oct 06, 2005 44.37 44.50 43.08 43.53 3,206,083 -1.28(-2.86%)
Oct 05, 2005 45.96 45.96 44.19 44.81 4,127,201 -1.66(-3.57%)
Oct 04, 2005 46.55 47.14 46.47 46.47 2,781,990 -0.27(-0.58%)
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.