Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 42.97 43.39 42.86 42.99 5,328,705 +0.07(+0.17%)
Nov 29, 2005 42.85 43.14 42.83 42.92 4,389,204 +0.08(+0.19%)
Nov 28, 2005 43.00 43.03 42.69 42.84 4,139,863 -0.07(-0.15%)
Nov 25, 2005 42.77 42.92 42.59 42.91 2,126,517 +0.10(+0.24%)
Nov 23, 2005 42.77 42.94 42.61 42.80 4,809,762 -0.08(-0.19%)
Nov 22, 2005 43.33 43.45 42.54 42.89 7,455,587 -0.52(-1.20%)
Nov 21, 2005 42.95 43.49 42.79 43.41 4,704,257 +0.59(+1.37%)
Nov 18, 2005 43.14 43.14 42.54 42.82 6,753,745 +0.49(+1.16%)
Nov 17, 2005 42.35 42.43 41.95 42.33 7,229,063 +0.19(+0.45%)
Nov 16, 2005 42.76 43.08 41.92 42.13 9,037,789 -0.63(-1.47%)
Nov 15, 2005 42.50 43.05 42.44 42.76 4,713,931 +0.24(+0.55%)
Nov 14, 2005 42.38 42.65 42.31 42.53 4,207,766 +0.04(+0.10%)
Nov 11, 2005 42.41 42.59 42.33 42.49 3,788,486 +0.20(+0.48%)
Nov 10, 2005 41.69 42.35 41.50 42.28 5,485,319 +0.60(+1.43%)
Nov 09, 2005 41.61 42.00 41.54 41.69 4,408,005 +0.08(+0.18%)
Nov 08, 2005 41.55 41.84 41.36 41.61 3,459,012 +0.05(+0.13%)
Nov 07, 2005 41.16 41.82 41.28 41.55 3,324,485 +0.39(+0.96%)
Nov 04, 2005 41.28 41.58 41.02 41.16 4,519,716 -0.01(-0.01%)
Nov 03, 2005 41.25 41.49 40.87 41.16 4,604,411 -0.01(-0.01%)
Nov 02, 2005 41.13 41.31 40.76 41.17 6,711,215 +0.16(+0.39%)
Nov 01, 2005 41.36 41.37 40.82 41.01 6,824,568 -0.61(-1.47%)
Oct 31, 2005 41.77 41.90 41.38 41.63 6,489,254 -0.14(-0.34%)
Oct 28, 2005 41.23 41.77 40.98 41.77 5,294,754 +0.78(+1.91%)
Oct 27, 2005 41.32 41.58 40.96 40.98 3,522,899 -0.20(-0.48%)
Oct 26, 2005 41.41 41.73 41.18 41.18 3,672,942 -0.27(-0.66%)
Oct 25, 2005 41.50 41.80 41.16 41.46 5,729,914 +0.06(+0.15%)
Oct 24, 2005 41.30 41.44 41.08 41.40 4,335,904 +0.37(+0.89%)
Oct 21, 2005 40.95 41.44 40.93 41.03 5,679,534 -0.01(-0.01%)
Oct 20, 2005 41.44 41.61 40.82 41.03 6,082,386 -0.41(-0.99%)
Oct 19, 2005 40.93 41.44 40.62 41.44 7,634,835 +0.52(+1.26%)
Oct 18, 2005 40.16 41.30 40.04 40.93 12,806,014 +1.23(+3.09%)
Oct 17, 2005 38.90 39.82 38.78 39.70 8,646,802 +0.96(+2.47%)
Oct 14, 2005 38.50 38.78 38.39 38.74 4,683,631 +0.36(+0.93%)
Oct 13, 2005 38.41 38.83 38.19 38.39 6,215,818 -0.17(-0.44%)
Oct 12, 2005 38.51 39.03 38.43 38.56 6,807,775 -0.09(-0.24%)
Oct 11, 2005 39.03 39.06 38.54 38.65 5,222,835 -0.46(-1.18%)
Oct 10, 2005 39.44 39.55 39.04 39.11 3,575,651 -0.19(-0.47%)
Oct 07, 2005 39.18 39.44 39.04 39.30 4,210,869 +0.34(+0.87%)
Oct 06, 2005 39.09 39.32 38.62 38.96 7,157,327 -0.03(-0.08%)
Oct 05, 2005 39.12 39.41 38.98 38.99 5,903,321 -0.18(-0.46%)
Oct 04, 2005 39.74 39.94 39.14 39.17 4,363,649 -0.56(-1.42%)
Oct 03, 2005 40.14 40.34 39.69 39.74 3,907,680 -0.45(-1.13%)
Sep 30, 2005 40.09 40.26 39.99 40.19 3,387,459 +0.10(+0.25%)
Sep 29, 2005 39.93 40.21 39.71 40.09 5,154,750 +0.27(+0.69%)
Sep 28, 2005 40.10 40.35 39.57 39.82 5,585,712 -0.27(-0.68%)
Sep 27, 2005 39.99 40.21 39.88 40.09 3,634,975 +0.03(+0.07%)
Sep 26, 2005 40.05 40.22 39.94 40.06 4,725,614 +0.32(+0.80%)
Sep 23, 2005 39.75 39.97 39.58 39.75 3,982,701 -0.14(-0.34%)
Sep 22, 2005 39.55 40.07 39.54 39.88 4,458,202 +0.26(+0.65%)
Sep 21, 2005 39.64 39.84 39.39 39.63 5,371,053 -0.01(-0.03%)
Sep 20, 2005 39.66 39.98 39.55 39.64 4,863,974 -0.08(-0.21%)
Sep 19, 2005 40.13 40.16 39.53 39.72 5,220,645 -0.47(-1.16%)
Sep 16, 2005 40.36 40.44 39.89 40.18 7,227,420 +0.02(+0.05%)
Sep 15, 2005 40.28 40.42 39.91 40.16 3,747,781 -0.22(-0.56%)
Sep 14, 2005 40.62 40.80 40.30 40.39 4,394,315 -0.15(-0.38%)
Sep 13, 2005 40.56 40.86 40.53 40.54 5,483,676 -0.13(-0.31%)
Sep 12, 2005 40.39 40.83 40.27 40.67 7,180,144 +0.39(+0.97%)
Sep 09, 2005 40.24 40.47 40.05 40.28 4,612,808 +0.22(+0.55%)
Sep 08, 2005 39.58 40.44 39.57 40.06 6,594,576 -0.36(-0.88%)
Sep 07, 2005 39.90 40.70 39.83 40.41 7,004,546 +0.59(+1.47%)
Sep 06, 2005 39.49 39.86 39.32 39.83 5,912,447 +0.66(+1.68%)
Sep 02, 2005 39.11 39.27 38.92 39.17 4,575,023 +0.35(+0.90%)
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.