Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.47 35.80 35.22 35.32 6,856,220 -0.32(-0.91%)
Nov 29, 2005 36.17 36.25 35.20 35.64 9,899,154 -0.48(-1.32%)
Nov 28, 2005 36.34 36.38 35.84 36.12 10,578,610 -0.34(-0.92%)
Nov 25, 2005 36.63 36.63 36.22 36.46 3,432,882 +0.09(+0.24%)
Nov 23, 2005 36.36 36.75 36.31 36.37 7,485,986 +0.02(+0.05%)
Nov 22, 2005 36.21 36.52 36.13 36.35 8,106,208 +0.10(+0.27%)
Nov 21, 2005 36.23 36.46 36.07 36.25 5,766,667 -0.20(-0.54%)
Nov 18, 2005 36.89 36.90 36.15 36.45 7,468,110 -0.12(-0.32%)
Nov 17, 2005 36.11 36.63 35.82 36.57 8,627,655 +0.59(+1.63%)
Nov 16, 2005 35.78 36.17 35.26 35.98 9,064,415 +0.14(+0.39%)
Nov 15, 2005 38.57 36.30 35.16 35.84 36,631,096 -2.73(-7.07%)
Nov 14, 2005 38.54 38.73 38.28 38.57 4,539,555 -0.01(-0.03%)
Nov 11, 2005 38.63 39.14 38.21 38.58 5,872,865 -0.26(-0.68%)
Nov 10, 2005 37.06 38.98 36.83 38.85 10,824,336 +1.51(+4.05%)
Nov 09, 2005 37.62 37.70 37.09 37.33 5,002,221 -0.22(-0.58%)
Nov 08, 2005 37.64 37.72 37.41 37.55 5,558,815 -0.59(-1.56%)
Nov 07, 2005 37.95 38.19 37.80 38.15 6,715,027 +0.25(+0.66%)
Nov 04, 2005 37.49 37.99 37.49 37.90 7,146,485 +0.40(+1.07%)
Nov 03, 2005 38.22 38.38 37.14 37.49 12,281,417 -0.11(-0.30%)
Nov 02, 2005 36.54 38.16 36.50 37.61 8,903,224 +1.10(+3.02%)
Nov 01, 2005 36.73 37.00 36.44 36.50 5,166,745 -0.26(-0.70%)
Oct 31, 2005 36.38 37.00 36.32 36.76 8,475,856 +0.78(+2.16%)
Oct 28, 2005 34.92 36.00 34.88 35.98 6,343,257 +1.33(+3.83%)
Oct 27, 2005 35.55 35.80 34.45 34.65 5,789,845 -0.90(-2.53%)
Oct 26, 2005 35.64 36.11 35.48 35.55 5,124,781 -0.13(-0.35%)
Oct 25, 2005 36.38 36.40 35.46 35.68 6,774,413 -0.77(-2.12%)
Oct 24, 2005 36.25 36.70 35.97 36.45 4,480,623 +0.38(+1.06%)
Oct 21, 2005 36.81 36.95 36.00 36.07 7,426,600 -0.74(-2.01%)
Oct 20, 2005 36.96 37.78 36.75 36.81 12,661,216 -0.16(-0.43%)
Oct 19, 2005 35.23 37.11 34.92 36.96 11,984,335 +1.84(+5.22%)
Oct 18, 2005 35.16 35.55 34.85 35.13 6,381,283 -0.03(-0.08%)
Oct 17, 2005 35.19 35.33 34.69 35.16 5,470,948 -0.15(-0.43%)
Oct 14, 2005 34.69 35.41 34.51 35.31 5,219,920 +0.75(+2.18%)
Oct 13, 2005 33.96 34.65 33.96 34.56 6,839,556 +0.59(+1.75%)
Oct 12, 2005 34.12 34.31 33.51 33.96 8,721,127 -0.36(-1.04%)
Oct 11, 2005 34.65 34.89 34.28 34.32 4,308,676 -0.15(-0.44%)
Oct 10, 2005 35.05 35.17 34.39 34.47 5,148,263 -0.36(-1.04%)
Oct 07, 2005 34.92 34.98 34.40 34.83 6,414,612 +0.50(+1.44%)
Oct 06, 2005 34.03 34.92 33.92 34.34 9,444,063 +0.51(+1.52%)
Oct 05, 2005 34.39 34.43 33.82 33.82 5,986,335 -0.57(-1.65%)
Oct 04, 2005 34.11 34.73 33.99 34.39 5,696,827 +0.18(+0.54%)
Oct 03, 2005 34.52 34.75 33.98 34.21 4,665,751 -0.07(-0.21%)
Sep 30, 2005 34.16 34.44 33.98 34.28 5,496,248 +0.28(+0.83%)
Sep 29, 2005 33.77 34.25 33.37 33.99 6,304,475 +0.09(+0.27%)
Sep 28, 2005 34.92 35.18 33.76 33.90 6,415,369 -0.90(-2.60%)
Sep 27, 2005 34.92 35.14 34.39 34.81 4,015,381 +0.03(+0.09%)
Sep 26, 2005 35.25 35.77 34.37 34.77 6,580,954 +0.06(+0.17%)
Sep 23, 2005 34.71 35.23 34.50 34.71 5,494,733 -0.01(-0.02%)
Sep 22, 2005 33.66 34.89 33.44 34.72 8,155,292 +1.16(+3.44%)
Sep 21, 2005 33.56 33.84 32.93 33.57 8,953,824 +0.01(+0.02%)
Sep 20, 2005 33.56 34.75 33.43 33.56 6,313,867 -0.92(-2.66%)
Sep 19, 2005 35.02 35.07 34.26 34.48 5,229,010 -0.71(-2.01%)
Sep 16, 2005 35.20 35.35 34.85 35.18 8,929,130 +0.35(+1.00%)
Sep 15, 2005 34.96 35.20 34.63 34.83 2,795,693 +0.01(+0.04%)
Sep 14, 2005 36.30 36.30 34.79 34.82 6,844,252 -0.95(-2.66%)
Sep 13, 2005 36.58 36.60 35.76 35.77 5,655,318 -0.81(-2.22%)
Sep 12, 2005 35.78 36.71 35.69 36.58 6,498,843 +0.67(+1.88%)
Sep 09, 2005 35.69 36.03 35.61 35.91 3,831,315 +0.23(+0.65%)
Sep 08, 2005 35.16 35.70 35.10 35.68 5,606,233 -0.06(-0.17%)
Sep 07, 2005 35.63 35.82 35.31 35.74 4,743,922 +0.12(+0.33%)
Sep 06, 2005 35.26 35.91 35.22 35.62 5,864,684 +0.53(+1.50%)
Sep 02, 2005 35.48 35.64 34.87 35.09 6,055,568 +0.25(+0.72%)
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.