Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 49.24 49.71 49.11 49.26 4,650,745 +0.08(+0.17%)
Nov 29, 2005 49.09 49.43 49.07 49.18 3,830,775 +0.09(+0.19%)
Nov 28, 2005 49.27 49.31 48.92 49.09 3,613,157 -0.08(-0.15%)
Nov 25, 2005 49.01 49.18 48.80 49.16 1,855,965 +0.12(+0.24%)
Nov 23, 2005 49.01 49.20 48.82 49.04 4,197,826 -0.09(-0.19%)
Nov 22, 2005 49.65 49.79 48.74 49.14 6,507,029 -0.60(-1.20%)
Nov 21, 2005 49.21 49.83 49.03 49.73 4,105,745 +0.67(+1.37%)
Nov 18, 2005 49.43 49.43 48.74 49.06 5,894,481 +0.56(+1.16%)
Nov 17, 2005 48.52 48.62 48.07 48.50 6,309,325 +0.22(+0.46%)
Nov 16, 2005 49.00 49.36 48.03 48.28 7,887,931 -0.72(-1.47%)
Nov 15, 2005 48.70 49.33 48.63 49.00 4,114,188 +0.27(+0.55%)
Nov 14, 2005 48.55 48.87 48.48 48.73 3,672,421 +0.05(+0.10%)
Nov 11, 2005 48.59 48.80 48.50 48.68 3,306,485 +0.23(+0.48%)
Nov 10, 2005 47.76 48.52 47.55 48.45 4,787,434 +0.68(+1.43%)
Nov 09, 2005 47.68 48.13 47.59 47.76 3,847,184 +0.09(+0.18%)
Nov 08, 2005 47.61 47.94 47.39 47.67 3,018,930 +0.06(+0.13%)
Nov 07, 2005 47.16 47.92 47.30 47.61 2,901,518 +0.45(+0.96%)
Nov 04, 2005 47.30 47.64 47.00 47.16 3,944,682 -0.01(-0.01%)
Nov 03, 2005 47.27 47.54 46.83 47.17 4,018,602 -0.01(-0.01%)
Nov 02, 2005 47.13 47.34 46.70 47.17 5,857,361 +0.18(+0.39%)
Nov 01, 2005 47.39 47.40 46.77 46.99 5,956,293 -0.70(-1.47%)
Oct 31, 2005 47.86 48.01 47.42 47.69 5,663,640 -0.16(-0.34%)
Oct 28, 2005 47.23 47.86 46.96 47.86 4,621,114 +0.90(+1.91%)
Oct 27, 2005 47.34 47.64 46.93 46.96 3,074,688 -0.23(-0.48%)
Oct 26, 2005 47.44 47.82 47.18 47.18 3,205,641 -0.31(-0.66%)
Oct 25, 2005 47.55 47.89 47.16 47.50 5,000,909 +0.07(+0.15%)
Oct 24, 2005 47.32 47.48 47.07 47.43 3,784,256 +0.42(+0.89%)
Oct 21, 2005 46.92 47.49 46.90 47.01 4,956,940 -0.01(-0.01%)
Oct 20, 2005 47.49 47.67 46.77 47.02 5,308,537 -0.47(-0.99%)
Oct 19, 2005 46.90 47.49 46.54 47.49 6,663,472 +0.59(+1.26%)
Oct 18, 2005 46.01 47.32 45.88 46.90 11,176,733 +1.41(+3.09%)
Oct 17, 2005 44.57 45.63 44.43 45.49 7,546,688 +1.10(+2.47%)
Oct 14, 2005 44.12 44.43 43.99 44.39 4,087,743 +0.41(+0.93%)
Oct 13, 2005 44.01 44.49 43.76 43.98 5,424,993 -0.19(-0.44%)
Oct 12, 2005 44.12 44.72 44.03 44.18 5,941,637 -0.11(-0.24%)
Oct 11, 2005 44.72 44.76 44.16 44.28 4,558,345 -0.53(-1.18%)
Oct 10, 2005 45.19 45.32 44.73 44.81 3,120,729 -0.21(-0.47%)
Oct 07, 2005 44.89 45.19 44.74 45.03 3,675,129 +0.39(+0.87%)
Oct 06, 2005 44.79 45.05 44.25 44.64 6,246,716 -0.04(-0.08%)
Oct 05, 2005 44.82 45.15 44.66 44.67 5,152,254 -0.21(-0.46%)
Oct 04, 2005 45.53 45.76 44.85 44.88 3,808,472 -0.65(-1.42%)
Oct 03, 2005 45.99 46.22 45.48 45.53 3,410,514 -0.52(-1.13%)
Sep 30, 2005 45.94 46.12 45.82 46.05 2,956,480 +0.11(+0.25%)
Sep 29, 2005 45.75 46.07 45.50 45.94 4,498,923 +0.31(+0.69%)
Sep 28, 2005 45.94 46.23 45.34 45.62 4,875,054 -0.31(-0.68%)
Sep 27, 2005 45.82 46.07 45.70 45.94 3,172,505 +0.03(+0.07%)
Sep 26, 2005 45.89 46.09 45.77 45.90 4,124,384 +0.36(+0.80%)
Sep 23, 2005 45.54 45.80 45.35 45.54 3,475,991 -0.16(-0.34%)
Sep 22, 2005 45.32 45.92 45.31 45.70 3,890,994 +0.30(+0.65%)
Sep 21, 2005 45.42 45.65 45.13 45.40 4,687,705 -0.01(-0.03%)
Sep 20, 2005 45.44 45.81 45.32 45.41 4,245,141 -0.09(-0.21%)
Sep 19, 2005 45.98 46.01 45.29 45.51 4,556,434 -0.53(-1.16%)
Sep 16, 2005 46.24 46.34 45.70 46.04 6,307,891 +0.03(+0.05%)
Sep 15, 2005 46.15 46.31 45.73 46.02 3,270,959 -0.26(-0.56%)
Sep 14, 2005 46.54 46.75 46.17 46.27 3,835,236 -0.18(-0.38%)
Sep 13, 2005 46.48 46.81 46.44 46.45 4,786,000 -0.14(-0.31%)
Sep 12, 2005 46.28 46.78 46.14 46.59 6,266,630 +0.45(+0.97%)
Sep 09, 2005 46.10 46.37 45.89 46.15 4,025,930 +0.25(+0.55%)
Sep 08, 2005 45.35 46.34 45.33 45.90 5,755,562 -0.41(-0.88%)
Sep 07, 2005 45.72 46.64 45.63 46.31 6,113,373 +0.67(+1.47%)
Sep 06, 2005 45.24 45.67 45.06 45.63 5,160,220 +0.75(+1.68%)
Sep 02, 2005 44.81 45.00 44.59 44.88 3,992,953 +0.40(+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.