Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 42.96 43.38 42.85 42.98 5,330,131 +0.07(+0.17%)
Nov 29, 2005 42.84 43.13 42.81 42.91 4,390,379 +0.08(+0.19%)
Nov 28, 2005 42.99 43.02 42.68 42.83 4,140,971 -0.07(-0.15%)
Nov 25, 2005 42.76 42.91 42.58 42.90 2,127,086 +0.10(+0.24%)
Nov 23, 2005 42.76 42.93 42.60 42.79 4,811,049 -0.08(-0.19%)
Nov 22, 2005 43.32 43.44 42.53 42.87 7,457,582 -0.52(-1.20%)
Nov 21, 2005 42.94 43.48 42.78 43.39 4,705,516 +0.59(+1.37%)
Nov 18, 2005 43.13 43.13 42.53 42.81 6,755,552 +0.49(+1.16%)
Nov 17, 2005 42.34 42.42 41.94 42.32 7,230,997 +0.19(+0.46%)
Nov 16, 2005 42.75 43.07 41.91 42.12 9,040,208 -0.63(-1.47%)
Nov 15, 2005 42.49 43.04 42.43 42.75 4,715,193 +0.24(+0.55%)
Nov 14, 2005 42.36 42.64 42.30 42.52 4,208,892 +0.04(+0.10%)
Nov 11, 2005 42.40 42.58 42.32 42.47 3,789,499 +0.20(+0.48%)
Nov 10, 2005 41.67 42.34 41.49 42.27 5,486,787 +0.60(+1.43%)
Nov 09, 2005 41.60 41.99 41.53 41.67 4,409,185 +0.08(+0.18%)
Nov 08, 2005 41.54 41.83 41.35 41.60 3,459,938 +0.05(+0.13%)
Nov 07, 2005 41.15 41.81 41.27 41.54 3,325,375 +0.39(+0.96%)
Nov 04, 2005 41.27 41.57 41.01 41.15 4,520,925 -0.01(-0.01%)
Nov 03, 2005 41.24 41.48 40.86 41.15 4,605,643 -0.01(-0.01%)
Nov 02, 2005 41.12 41.30 40.75 41.16 6,713,011 +0.16(+0.39%)
Nov 01, 2005 41.35 41.36 40.81 41.00 6,826,394 -0.61(-1.47%)
Oct 31, 2005 41.76 41.89 41.37 41.61 6,490,990 -0.14(-0.34%)
Oct 28, 2005 41.21 41.76 40.97 41.76 5,296,170 +0.78(+1.91%)
Oct 27, 2005 41.31 41.57 40.95 40.97 3,523,842 -0.20(-0.48%)
Oct 26, 2005 41.40 41.72 41.17 41.17 3,673,925 -0.27(-0.66%)
Oct 25, 2005 41.49 41.78 41.15 41.44 5,731,447 +0.06(+0.15%)
Oct 24, 2005 41.29 41.43 41.07 41.38 4,337,065 +0.37(+0.89%)
Oct 21, 2005 40.94 41.43 40.92 41.02 5,681,054 -0.01(-0.01%)
Oct 20, 2005 41.43 41.60 40.81 41.02 6,084,014 -0.41(-0.99%)
Oct 19, 2005 40.92 41.43 40.61 41.43 7,636,878 +0.51(+1.26%)
Oct 18, 2005 40.15 41.29 40.03 40.92 12,809,441 +1.23(+3.09%)
Oct 17, 2005 38.89 39.81 38.77 39.69 8,649,116 +0.96(+2.47%)
Oct 14, 2005 38.49 38.77 38.38 38.73 4,684,884 +0.36(+0.93%)
Oct 13, 2005 38.40 38.82 38.18 38.38 6,217,482 -0.17(-0.44%)
Oct 12, 2005 38.50 39.02 38.42 38.55 6,809,597 -0.09(-0.24%)
Oct 11, 2005 39.02 39.05 38.53 38.64 5,224,233 -0.46(-1.18%)
Oct 10, 2005 39.43 39.54 39.03 39.10 3,576,608 -0.19(-0.47%)
Oct 07, 2005 39.17 39.43 39.03 39.29 4,211,996 +0.34(+0.87%)
Oct 06, 2005 39.08 39.31 38.61 38.95 7,159,242 -0.03(-0.08%)
Oct 05, 2005 39.11 39.40 38.97 38.98 5,904,901 -0.18(-0.46%)
Oct 04, 2005 39.72 39.93 39.13 39.16 4,364,817 -0.56(-1.42%)
Oct 03, 2005 40.12 40.33 39.68 39.72 3,908,726 -0.45(-1.13%)
Sep 30, 2005 40.08 40.24 39.98 40.18 3,388,366 +0.10(+0.25%)
Sep 29, 2005 39.92 40.20 39.70 40.08 5,156,130 +0.27(+0.69%)
Sep 28, 2005 40.09 40.34 39.56 39.81 5,587,207 -0.27(-0.68%)
Sep 27, 2005 39.98 40.20 39.87 40.08 3,635,948 +0.03(+0.07%)
Sep 26, 2005 40.04 40.21 39.93 40.05 4,726,878 +0.32(+0.80%)
Sep 23, 2005 39.74 39.96 39.57 39.74 3,983,767 -0.14(-0.34%)
Sep 22, 2005 39.54 40.06 39.53 39.87 4,459,395 +0.26(+0.65%)
Sep 21, 2005 39.63 39.83 39.38 39.62 5,372,490 -0.01(-0.03%)
Sep 20, 2005 39.65 39.97 39.54 39.63 4,865,276 -0.08(-0.21%)
Sep 19, 2005 40.12 40.15 39.52 39.71 5,222,042 -0.47(-1.16%)
Sep 16, 2005 40.35 40.43 39.88 40.17 7,229,354 +0.02(+0.05%)
Sep 15, 2005 40.27 40.41 39.90 40.15 3,748,784 -0.22(-0.56%)
Sep 14, 2005 40.61 40.79 40.29 40.38 4,395,491 -0.15(-0.38%)
Sep 13, 2005 40.55 40.85 40.52 40.53 5,485,143 -0.13(-0.31%)
Sep 12, 2005 40.38 40.81 40.26 40.66 7,182,065 +0.39(+0.97%)
Sep 09, 2005 40.23 40.46 40.04 40.27 4,614,042 +0.22(+0.55%)
Sep 08, 2005 39.57 40.43 39.55 40.05 6,596,340 -0.36(-0.88%)
Sep 07, 2005 39.89 40.69 39.82 40.40 7,006,421 +0.59(+1.47%)
Sep 06, 2005 39.48 39.85 39.31 39.82 5,914,030 +0.66(+1.68%)
Sep 02, 2005 39.10 39.26 38.91 39.16 4,576,248 +0.35(+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.