Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.24 37.74 37.18 37.22 3,145,085 -0.18(-0.49%)
Dec 29, 2005 37.77 37.92 37.38 37.40 3,284,808 -0.21(-0.56%)
Dec 28, 2005 37.75 37.94 37.55 37.61 4,223,283 -0.02(-0.05%)
Dec 27, 2005 37.88 38.01 37.63 37.63 5,900,248 +0.05(+0.13%)
Dec 23, 2005 37.23 37.75 37.17 37.58 4,181,188 +0.38(+1.02%)
Dec 22, 2005 37.07 37.23 36.85 37.20 5,129,116 +0.30(+0.83%)
Dec 21, 2005 36.70 36.97 36.45 36.90 7,289,054 +0.32(+0.87%)
Dec 20, 2005 36.05 36.70 35.76 36.58 5,458,778 +0.83(+2.33%)
Dec 19, 2005 36.34 36.49 35.75 35.75 3,971,162 -0.59(-1.62%)
Dec 16, 2005 36.93 37.07 36.28 36.34 6,458,990 -0.60(-1.61%)
Dec 15, 2005 36.90 36.99 36.73 36.93 3,735,287 +0.03(+0.09%)
Dec 14, 2005 36.77 36.98 36.51 36.90 4,235,394 -0.04(-0.11%)
Dec 13, 2005 36.49 36.94 36.16 36.94 4,964,875 +0.30(+0.81%)
Dec 12, 2005 36.56 36.86 36.47 36.64 4,407,314 +0.22(+0.59%)
Dec 09, 2005 35.85 36.55 35.56 36.43 6,332,413 +0.74(+2.09%)
Dec 08, 2005 35.94 36.02 35.41 35.68 6,964,857 -0.26(-0.73%)
Dec 07, 2005 35.99 36.14 35.86 35.94 4,798,715 -0.07(-0.21%)
Dec 06, 2005 36.15 36.50 35.82 36.02 7,718,265 +0.40(+1.12%)
Dec 05, 2005 36.09 36.14 35.42 35.62 8,050,143 -0.85(-2.32%)
Dec 02, 2005 36.34 36.97 36.26 36.47 5,428,943 +0.04(+0.11%)
Dec 01, 2005 36.55 36.85 36.09 36.43 9,481,044 +0.20(+0.54%)
Nov 30, 2005 36.38 36.72 36.12 36.23 6,684,378 -0.33(-0.91%)
Nov 29, 2005 37.10 37.18 36.11 36.56 9,651,044 -0.49(-1.32%)
Nov 28, 2005 37.28 37.32 36.76 37.05 10,313,471 -0.35(-0.92%)
Nov 25, 2005 37.58 37.58 37.15 37.39 3,346,841 +0.09(+0.24%)
Nov 23, 2005 37.29 37.70 37.24 37.31 7,298,359 +0.02(+0.05%)
Nov 22, 2005 37.14 37.46 37.06 37.29 7,903,036 +0.10(+0.27%)
Nov 21, 2005 37.16 37.39 37.00 37.18 5,622,132 -0.20(-0.54%)
Nov 18, 2005 37.83 37.85 37.08 37.39 7,280,931 -0.12(-0.32%)
Nov 17, 2005 37.03 37.57 36.74 37.51 8,411,413 +0.60(+1.63%)
Nov 16, 2005 36.70 37.10 36.17 36.91 8,837,227 +0.14(+0.39%)
Nov 15, 2005 39.56 37.24 36.07 36.76 35,712,984 -2.80(-7.07%)
Nov 14, 2005 39.53 39.73 39.26 39.56 4,425,777 -0.01(-0.03%)
Nov 11, 2005 39.62 40.14 39.19 39.57 5,725,669 -0.27(-0.68%)
Nov 10, 2005 38.02 39.99 37.77 39.84 10,553,037 +1.55(+4.05%)
Nov 09, 2005 38.59 38.67 38.04 38.29 4,876,847 -0.22(-0.58%)
Nov 08, 2005 38.61 38.69 38.37 38.52 5,419,490 -0.61(-1.56%)
Nov 07, 2005 38.93 39.17 38.77 39.13 6,546,723 +0.26(+0.66%)
Nov 04, 2005 38.46 38.96 38.46 38.87 6,967,368 +0.41(+1.07%)
Nov 03, 2005 39.20 39.36 38.10 38.46 11,973,599 -0.12(-0.30%)
Nov 02, 2005 37.48 39.14 37.44 38.57 8,680,076 +1.13(+3.02%)
Nov 01, 2005 37.68 37.95 37.38 37.44 5,037,247 -0.26(-0.70%)
Oct 31, 2005 37.31 37.95 37.25 37.71 8,263,419 +0.80(+2.16%)
Oct 28, 2005 35.82 36.93 35.78 36.91 6,184,272 +1.36(+3.83%)
Oct 27, 2005 36.47 36.72 35.33 35.55 5,644,730 -0.92(-2.53%)
Oct 26, 2005 36.56 37.03 36.39 36.47 4,996,335 -0.13(-0.35%)
Oct 25, 2005 37.32 37.34 36.37 36.59 6,604,621 -0.79(-2.12%)
Oct 24, 2005 37.18 37.64 36.90 37.39 4,368,322 +0.39(+1.06%)
Oct 21, 2005 37.75 37.89 36.93 36.99 7,240,462 -0.76(-2.01%)
Oct 20, 2005 37.92 38.75 37.69 37.75 12,343,878 -0.16(-0.43%)
Oct 19, 2005 36.13 38.06 35.82 37.92 11,683,963 +1.88(+5.22%)
Oct 18, 2005 36.06 36.46 35.75 36.03 6,221,344 -0.03(-0.08%)
Oct 17, 2005 36.09 36.24 35.58 36.06 5,333,825 -0.16(-0.43%)
Oct 14, 2005 35.58 36.32 35.40 36.22 5,089,089 +0.77(+2.18%)
Oct 13, 2005 34.83 35.55 34.83 35.44 6,668,131 +0.61(+1.75%)
Oct 12, 2005 35.00 35.19 34.37 34.83 8,502,543 -0.37(-1.04%)
Oct 11, 2005 35.55 35.78 35.16 35.20 4,200,685 -0.16(-0.44%)
Oct 10, 2005 35.95 36.07 35.27 35.36 5,019,228 -0.37(-1.04%)
Oct 07, 2005 35.82 35.88 35.28 35.73 6,253,838 +0.51(+1.44%)
Oct 06, 2005 34.90 35.82 34.79 35.22 9,207,359 +0.53(+1.52%)
Oct 05, 2005 35.27 35.32 34.69 34.69 5,836,295 -0.58(-1.65%)
Oct 04, 2005 34.99 35.63 34.86 35.27 5,554,043 +0.19(+0.54%)
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.