Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 49.03 49.15 48.62 48.65 2,753,837 -0.50(-1.01%)
Dec 29, 2005 49.18 49.38 49.03 49.14 2,188,923 +0.06(+0.12%)
Dec 28, 2005 48.70 49.25 48.67 49.09 2,593,412 +0.51(+1.06%)
Dec 27, 2005 49.36 49.58 48.55 48.57 2,910,121 -0.77(-1.55%)
Dec 23, 2005 48.89 49.54 46.12 49.34 1,745,562 -0.03(-0.05%)
Dec 22, 2005 49.26 49.55 48.77 49.36 3,801,940 +0.37(+0.76%)
Dec 21, 2005 48.73 49.12 48.68 48.99 3,058,279 +0.39(+0.80%)
Dec 20, 2005 48.53 49.12 48.52 48.60 4,738,047 -0.09(-0.18%)
Dec 19, 2005 48.27 48.80 48.24 48.69 4,350,923 +0.30(+0.62%)
Dec 16, 2005 48.65 49.07 48.27 48.39 7,576,479 -0.25(-0.52%)
Dec 15, 2005 48.68 48.95 48.31 48.64 4,638,160 -0.04(-0.08%)
Dec 14, 2005 48.23 48.90 48.23 48.68 3,349,658 +0.38(+0.78%)
Dec 13, 2005 48.58 48.84 48.13 48.30 3,916,325 -0.10(-0.21%)
Dec 12, 2005 48.88 49.06 48.20 48.40 3,171,549 -0.47(-0.96%)
Dec 09, 2005 48.62 49.01 48.28 48.87 4,024,656 +0.58(+1.20%)
Dec 08, 2005 48.85 48.95 48.24 48.30 3,579,702 -0.28(-0.57%)
Dec 07, 2005 49.21 49.53 48.40 48.57 6,065,899 -0.20(-0.41%)
Dec 06, 2005 49.24 49.40 48.66 48.77 5,493,975 -0.39(-0.79%)
Dec 05, 2005 49.65 50.08 49.05 49.16 4,559,142 -0.68(-1.36%)
Dec 02, 2005 49.62 50.05 49.55 49.84 2,763,077 +0.08(+0.16%)
Dec 01, 2005 49.44 50.12 49.43 49.76 4,454,634 +0.50(+1.01%)
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%)
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.