Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.73 31.85 31.50 31.69 6,499,376 +0.28(+0.90%)
Nov 29, 2005 31.63 31.80 31.39 31.41 5,256,893 -0.09(-0.30%)
Nov 28, 2005 31.79 31.81 31.43 31.51 5,493,344 -0.21(-0.67%)
Nov 25, 2005 31.97 32.01 31.69 31.72 1,967,451 -0.19(-0.61%)
Nov 23, 2005 31.66 32.10 31.61 31.91 4,537,502 +0.14(+0.45%)
Nov 22, 2005 31.63 31.84 31.47 31.77 5,079,236 -0.08(-0.24%)
Nov 21, 2005 31.54 31.93 31.47 31.85 4,504,201 +0.25(+0.79%)
Nov 18, 2005 31.85 31.85 31.16 31.59 6,347,850 +0.36(+1.17%)
Nov 17, 2005 31.27 31.43 31.05 31.23 6,386,886 -0.03(-0.08%)
Nov 16, 2005 31.61 31.63 31.21 31.26 6,119,047 -0.40(-1.27%)
Nov 15, 2005 31.51 31.73 31.47 31.66 4,090,730 +0.14(+0.46%)
Nov 14, 2005 32.64 32.64 31.47 31.51 5,074,774 -0.48(-1.51%)
Nov 11, 2005 32.26 32.40 31.76 32.00 4,998,454 -0.26(-0.82%)
Nov 10, 2005 32.48 32.57 32.08 32.26 6,229,943 -0.40(-1.21%)
Nov 09, 2005 32.52 32.76 32.32 32.65 6,757,974 +0.22(+0.68%)
Nov 08, 2005 32.08 32.60 32.00 32.44 8,709,652 +0.36(+1.13%)
Nov 07, 2005 31.90 32.21 31.86 32.07 5,861,245 +0.17(+0.53%)
Nov 04, 2005 31.61 31.97 31.51 31.90 5,551,819 +0.42(+1.34%)
Nov 03, 2005 31.44 31.74 31.29 31.48 5,486,174 +0.16(+0.52%)
Nov 02, 2005 31.26 31.41 31.19 31.32 4,831,950 +0.09(+0.28%)
Nov 01, 2005 31.31 31.49 31.22 31.23 8,267,501 -0.02(-0.06%)
Oct 31, 2005 31.52 31.54 31.19 31.25 11,051,855 -0.13(-0.40%)
Oct 28, 2005 31.57 31.70 31.28 31.37 8,474,635 -0.01(-0.02%)
Oct 27, 2005 31.69 31.73 31.36 31.38 4,779,051 -0.25(-0.79%)
Oct 26, 2005 31.73 31.85 31.60 31.63 7,718,118 +0.06(+0.18%)
Oct 25, 2005 31.86 31.87 31.30 31.58 11,954,799 -0.29(-0.93%)
Oct 24, 2005 31.82 32.05 31.69 31.87 11,744,319 +0.05(+0.16%)
Oct 21, 2005 32.44 32.45 31.68 31.82 9,662,466 -0.35(-1.07%)
Oct 20, 2005 32.32 32.54 31.98 32.17 12,222,001 -0.22(-0.68%)
Oct 19, 2005 32.17 32.41 32.06 32.38 9,622,952 -0.02(-0.06%)
Oct 18, 2005 32.01 32.67 32.01 32.40 9,862,271 +0.06(+0.19%)
Oct 17, 2005 32.82 32.86 32.23 32.34 13,740,450 -0.68(-2.07%)
Oct 14, 2005 32.97 33.40 32.64 33.03 5,413,677 +0.05(+0.15%)
Oct 13, 2005 32.38 33.16 32.33 32.97 7,390,529 +0.23(+0.69%)
Oct 12, 2005 32.85 33.10 32.60 32.75 6,443,768 +0.04(+0.12%)
Oct 11, 2005 33.09 33.23 32.70 32.71 6,838,597 -0.50(-1.51%)
Oct 10, 2005 33.36 33.43 32.93 33.21 5,738,877 -0.31(-0.92%)
Oct 07, 2005 33.90 33.95 33.46 33.52 6,555,621 -0.38(-1.11%)
Oct 06, 2005 33.72 34.14 33.61 33.90 10,202,926 +0.16(+0.48%)
Oct 05, 2005 33.65 34.05 33.61 33.73 6,177,363 +0.09(+0.26%)
Oct 04, 2005 33.22 33.83 33.17 33.65 5,344,367 +0.43(+1.28%)
Oct 03, 2005 33.51 33.83 33.17 33.22 4,957,346 -0.37(-1.10%)
Sep 30, 2005 33.85 33.89 33.51 33.59 7,318,191 -0.48(-1.42%)
Sep 29, 2005 33.58 34.11 33.42 34.07 6,185,648 +0.51(+1.53%)
Sep 28, 2005 33.55 33.87 33.38 33.56 6,023,606 -0.06(-0.19%)
Sep 27, 2005 33.45 33.76 33.25 33.62 5,093,416 +0.18(+0.53%)
Sep 26, 2005 33.89 34.14 33.03 33.45 7,118,068 -0.31(-0.93%)
Sep 23, 2005 33.76 34.02 33.67 33.76 3,317,484 -0.10(-0.30%)
Sep 22, 2005 33.69 34.05 33.68 33.86 5,692,511 +0.16(+0.48%)
Sep 21, 2005 33.70 33.99 33.63 33.70 6,232,173 -0.26(-0.76%)
Sep 20, 2005 34.34 34.44 33.95 33.95 7,561,653 -0.41(-1.21%)
Sep 19, 2005 34.37 34.52 34.18 34.37 5,285,732 -0.28(-0.80%)
Sep 16, 2005 34.57 34.68 34.46 34.64 10,605,881 +0.18(+0.53%)
Sep 15, 2005 34.80 34.85 34.36 34.46 3,567,797 -0.34(-0.97%)
Sep 14, 2005 34.90 35.12 34.61 34.80 3,957,686 -0.04(-0.13%)
Sep 13, 2005 35.55 35.55 34.79 34.85 6,272,166 -0.90(-2.51%)
Sep 12, 2005 35.51 35.83 35.48 35.74 3,652,563 +0.14(+0.41%)
Sep 09, 2005 35.52 35.74 35.32 35.60 3,369,108 +0.17(+0.48%)
Sep 08, 2005 35.15 35.55 35.06 35.43 6,174,335 +0.06(+0.16%)
Sep 07, 2005 34.92 35.37 34.85 35.37 5,786,039 +0.46(+1.31%)
Sep 06, 2005 34.52 34.91 34.48 34.91 4,390,118 +0.55(+1.61%)
Sep 02, 2005 34.39 34.51 34.17 34.36 4,092,961 +0.15(+0.44%)
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.