Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 34.60 34.67 34.33 34.33 72,378 -0.35(-1.02%)
Nov 29, 2005 34.36 34.87 34.26 34.68 55,166 +0.32(+0.93%)
Nov 28, 2005 34.70 35.04 34.36 34.36 70,171 -0.17(-0.49%)
Nov 25, 2005 34.50 34.55 34.19 34.53 31,334 +0.14(+0.40%)
Nov 23, 2005 34.06 34.67 34.06 34.40 90,326 +0.51(+1.50%)
Nov 22, 2005 33.31 34.06 32.82 33.89 77,821 -0.03(-0.10%)
Nov 21, 2005 33.91 34.00 33.78 33.92 40,602 +0.12(+0.36%)
Nov 18, 2005 34.12 34.12 33.58 33.80 41,485 -0.47(-1.37%)
Nov 17, 2005 33.82 34.43 33.82 34.27 44,280 +0.62(+1.84%)
Nov 16, 2005 33.17 33.66 33.17 33.65 126,809 +0.41(+1.25%)
Nov 15, 2005 32.80 33.74 32.80 33.23 35,747 +0.05(+0.16%)
Nov 14, 2005 33.65 33.65 32.90 33.18 51,635 -0.74(-2.18%)
Nov 11, 2005 33.78 34.06 33.46 33.92 77,233 +0.14(+0.40%)
Nov 10, 2005 33.85 33.89 33.16 33.78 86,354 -0.20(-0.60%)
Nov 09, 2005 33.89 34.26 33.76 33.99 39,867 +0.03(+0.10%)
Nov 08, 2005 33.52 33.99 33.34 33.95 198,746 +0.13(+0.38%)
Nov 07, 2005 33.52 33.88 33.52 33.82 205,219 +0.71(+2.13%)
Nov 04, 2005 33.65 33.65 32.66 33.12 38,690 -0.60(-1.77%)
Nov 03, 2005 33.99 34.29 33.68 33.72 116,511 -0.06(-0.18%)
Nov 02, 2005 33.50 33.78 33.31 33.78 103,860 +0.37(+1.10%)
Nov 01, 2005 32.57 33.47 32.57 33.41 219,636 +1.15(+3.56%)
Oct 31, 2005 31.61 32.35 31.61 32.26 123,867 +1.01(+3.22%)
Oct 28, 2005 30.59 31.40 30.55 31.26 62,669 +1.06(+3.51%)
Oct 27, 2005 31.13 31.16 29.97 30.19 48,840 -0.80(-2.59%)
Oct 26, 2005 30.66 31.46 30.66 31.00 59,727 -0.27(-0.87%)
Oct 25, 2005 31.40 31.88 31.24 31.27 37,660 -0.10(-0.30%)
Oct 24, 2005 30.73 31.36 30.73 31.36 49,723 +0.71(+2.33%)
Oct 21, 2005 30.25 30.68 29.84 30.65 58,255 +0.73(+2.45%)
Oct 20, 2005 31.49 31.61 29.63 29.92 143,580 -1.58(-5.01%)
Oct 19, 2005 30.93 31.49 30.18 31.49 97,093 +0.09(+0.28%)
Oct 18, 2005 32.29 32.29 31.40 31.40 140,343 -0.52(-1.64%)
Oct 17, 2005 31.64 32.25 31.64 31.93 152,553 +0.46(+1.47%)
Oct 14, 2005 31.80 31.80 30.62 31.47 190,508 -0.34(-1.07%)
Oct 13, 2005 31.13 31.81 30.86 31.81 219,636 +0.29(+0.91%)
Oct 12, 2005 32.63 32.63 31.40 31.52 185,065 -1.15(-3.52%)
Oct 11, 2005 32.69 32.76 32.39 32.67 137,401 +0.64(+1.99%)
Oct 10, 2005 32.76 32.81 32.02 32.03 183,153 +0.01(+0.04%)
Oct 07, 2005 31.10 32.20 31.00 32.02 226,109 +1.56(+5.11%)
Oct 06, 2005 30.59 31.37 29.98 30.46 396,610 -1.33(-4.17%)
Oct 05, 2005 33.27 33.27 31.51 31.79 387,048 -1.66(-4.96%)
Oct 04, 2005 34.23 34.33 33.31 33.44 122,837 -0.78(-2.28%)
Oct 03, 2005 34.06 34.38 33.85 34.23 102,683 +0.51(+1.51%)
Sep 30, 2005 33.72 33.80 33.38 33.72 103,124 +0.17(+0.51%)
Sep 29, 2005 33.14 33.73 32.08 33.55 85,618 +0.14(+0.41%)
Sep 28, 2005 32.79 33.80 32.64 33.41 260,974 +0.97(+3.00%)
Sep 27, 2005 32.96 33.00 32.36 32.44 149,611 -0.57(-1.73%)
Sep 26, 2005 32.93 33.25 32.65 33.01 115,040 +0.07(+0.23%)
Sep 23, 2005 32.93 33.31 32.02 32.93 296,281 +1.29(+4.08%)
Sep 22, 2005 31.74 31.78 31.12 31.64 102,683 +0.01(+0.02%)
Sep 21, 2005 31.07 31.98 31.07 31.64 96,063 +0.76(+2.47%)
Sep 20, 2005 31.11 31.17 30.80 30.87 73,702 -0.06(-0.20%)
Sep 19, 2005 30.69 30.97 30.62 30.94 80,322 +0.22(+0.73%)
Sep 16, 2005 30.49 30.75 30.49 30.71 22,213 +0.29(+0.94%)
Sep 15, 2005 29.96 30.45 29.92 30.43 51,930 +0.71(+2.40%)
Sep 14, 2005 29.76 29.90 29.49 29.71 50,164 -0.05(-0.16%)
Sep 13, 2005 30.05 30.05 29.58 29.76 78,557 -0.13(-0.43%)
Sep 12, 2005 30.01 30.25 29.79 29.89 113,863 -0.12(-0.41%)
Sep 09, 2005 29.37 30.01 29.37 30.01 68,847 +0.65(+2.20%)
Sep 08, 2005 29.47 29.47 29.32 29.37 78,115 +0.03(+0.09%)
Sep 07, 2005 29.21 29.34 29.18 29.34 60,903 +0.20(+0.70%)
Sep 06, 2005 28.82 29.19 28.69 29.13 74,732 +0.45(+1.56%)
Sep 02, 2005 28.24 28.70 28.24 28.69 73,996 +0.61(+2.18%)
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.