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%)
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.