Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.39 32.39 32.14 32.36 67,670 -0.07(-0.21%)
Dec 29, 2005 31.97 32.53 31.96 32.42 77,968 +0.44(+1.36%)
Dec 28, 2005 31.98 32.03 31.66 31.99 87,383 -1.78(-5.27%)
Dec 27, 2005 33.70 33.97 33.41 33.77 102,242 -0.31(-0.90%)
Dec 23, 2005 33.74 34.27 33.74 34.08 312,169 +0.20(+0.60%)
Dec 22, 2005 34.89 34.89 33.78 33.87 355,125 -0.37(-1.07%)
Dec 21, 2005 32.98 34.43 32.98 34.24 75,320 +1.45(+4.44%)
Dec 20, 2005 32.49 33.02 32.49 32.78 71,201 +0.12(+0.37%)
Dec 19, 2005 33.76 33.92 31.89 32.66 207,426 -1.27(-3.75%)
Dec 16, 2005 34.23 34.29 33.83 33.93 47,811 -0.47(-1.36%)
Dec 15, 2005 34.67 34.67 33.80 34.40 69,877 -0.44(-1.25%)
Dec 14, 2005 35.27 35.27 34.74 34.84 40,014 -0.48(-1.35%)
Dec 13, 2005 34.74 35.34 34.74 35.31 37,660 +0.60(+1.74%)
Dec 12, 2005 34.88 35.04 34.52 34.71 82,382 -0.11(-0.31%)
Dec 09, 2005 34.91 34.94 34.46 34.82 20,889 +0.03(+0.08%)
Dec 08, 2005 35.33 35.33 34.59 34.79 38,690 -0.52(-1.48%)
Dec 07, 2005 36.16 36.16 35.18 35.31 53,401 -0.84(-2.33%)
Dec 06, 2005 35.78 36.29 35.78 36.16 73,408 +0.55(+1.55%)
Dec 05, 2005 35.62 35.69 35.52 35.61 40,014 +0.05(+0.15%)
Dec 02, 2005 35.35 35.75 35.21 35.55 36,336 +0.35(+1.00%)
Dec 01, 2005 33.99 35.30 33.99 35.20 254,060 +0.87(+2.53%)
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%)
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.