Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 49.25 49.73 49.12 49.28 4,649,254 +0.08(+0.17%)
Nov 29, 2005 49.11 49.45 49.08 49.20 3,829,547 +0.09(+0.19%)
Nov 28, 2005 49.28 49.32 48.93 49.10 3,611,999 -0.08(-0.15%)
Nov 25, 2005 49.02 49.20 48.82 49.18 1,855,369 +0.12(+0.24%)
Nov 23, 2005 49.02 49.22 48.84 49.06 4,196,480 -0.09(-0.19%)
Nov 22, 2005 49.67 49.81 48.76 49.15 6,504,942 -0.60(-1.20%)
Nov 21, 2005 49.23 49.84 49.05 49.75 4,104,428 +0.67(+1.37%)
Nov 18, 2005 49.45 49.45 48.76 49.08 5,892,591 +0.57(+1.16%)
Nov 17, 2005 48.54 48.63 48.09 48.51 6,307,302 +0.22(+0.46%)
Nov 16, 2005 49.01 49.38 48.05 48.29 7,885,401 -0.72(-1.47%)
Nov 15, 2005 48.71 49.34 48.64 49.01 4,112,869 +0.27(+0.55%)
Nov 14, 2005 48.57 48.88 48.49 48.74 3,671,243 +0.05(+0.10%)
Nov 11, 2005 48.61 48.82 48.52 48.69 3,305,425 +0.23(+0.48%)
Nov 10, 2005 47.78 48.54 47.57 48.46 4,785,898 +0.68(+1.43%)
Nov 09, 2005 47.70 48.14 47.61 47.78 3,845,950 +0.09(+0.18%)
Nov 08, 2005 47.63 47.96 47.41 47.69 3,017,962 +0.06(+0.13%)
Nov 07, 2005 47.17 47.93 47.31 47.63 2,900,588 +0.45(+0.96%)
Nov 04, 2005 47.31 47.66 47.02 47.17 3,943,417 -0.01(-0.01%)
Nov 03, 2005 47.28 47.55 46.85 47.18 4,017,313 -0.01(-0.01%)
Nov 02, 2005 47.14 47.35 46.72 47.19 5,855,483 +0.18(+0.39%)
Nov 01, 2005 47.41 47.41 46.79 47.01 5,954,383 -0.70(-1.47%)
Oct 31, 2005 47.87 48.02 47.43 47.71 5,661,824 -0.16(-0.34%)
Oct 28, 2005 47.25 47.87 46.97 47.87 4,619,632 +0.90(+1.91%)
Oct 27, 2005 47.36 47.66 46.94 46.97 3,073,702 -0.23(-0.48%)
Oct 26, 2005 47.46 47.83 47.20 47.20 3,204,614 -0.31(-0.66%)
Oct 25, 2005 47.56 47.90 47.18 47.51 4,999,306 +0.07(+0.15%)
Oct 24, 2005 47.34 47.49 47.08 47.44 3,783,043 +0.42(+0.89%)
Oct 21, 2005 46.94 47.50 46.92 47.02 4,955,350 -0.01(-0.01%)
Oct 20, 2005 47.50 47.69 46.79 47.03 5,306,835 -0.47(-0.99%)
Oct 19, 2005 46.92 47.50 46.55 47.50 6,661,335 +0.59(+1.26%)
Oct 18, 2005 46.03 47.34 45.89 46.91 11,173,149 +1.41(+3.09%)
Oct 17, 2005 44.59 45.64 44.44 45.50 7,544,268 +1.10(+2.47%)
Oct 14, 2005 44.13 44.44 44.00 44.41 4,086,432 +0.41(+0.93%)
Oct 13, 2005 44.02 44.51 43.77 44.00 5,423,254 -0.19(-0.44%)
Oct 12, 2005 44.14 44.74 44.05 44.19 5,939,731 -0.11(-0.24%)
Oct 11, 2005 44.74 44.77 44.17 44.30 4,556,884 -0.53(-1.18%)
Oct 10, 2005 45.21 45.33 44.74 44.83 3,119,728 -0.21(-0.47%)
Oct 07, 2005 44.90 45.20 44.75 45.04 3,673,950 +0.39(+0.87%)
Oct 06, 2005 44.81 45.06 44.26 44.65 6,244,713 -0.04(-0.08%)
Oct 05, 2005 44.84 45.17 44.68 44.69 5,150,602 -0.21(-0.46%)
Oct 04, 2005 45.54 45.77 44.86 44.90 3,807,250 -0.65(-1.42%)
Oct 03, 2005 46.00 46.23 45.49 45.54 3,409,421 -0.52(-1.13%)
Sep 30, 2005 45.95 46.14 45.84 46.06 2,955,532 +0.11(+0.25%)
Sep 29, 2005 45.77 46.08 45.51 45.95 4,497,480 +0.31(+0.69%)
Sep 28, 2005 45.96 46.25 45.35 45.64 4,873,491 -0.31(-0.68%)
Sep 27, 2005 45.84 46.08 45.71 45.95 3,171,488 +0.03(+0.07%)
Sep 26, 2005 45.90 46.10 45.78 45.92 4,123,061 +0.36(+0.80%)
Sep 23, 2005 45.55 45.81 45.36 45.55 3,474,876 -0.16(-0.34%)
Sep 22, 2005 45.33 45.93 45.32 45.71 3,889,747 +0.30(+0.65%)
Sep 21, 2005 45.44 45.66 45.15 45.42 4,686,202 -0.01(-0.03%)
Sep 20, 2005 45.45 45.82 45.33 45.43 4,243,780 -0.09(-0.21%)
Sep 19, 2005 45.99 46.03 45.30 45.52 4,554,973 -0.53(-1.16%)
Sep 16, 2005 46.26 46.35 45.72 46.06 6,305,868 +0.03(+0.05%)
Sep 15, 2005 46.16 46.33 45.74 46.03 3,269,910 -0.26(-0.56%)
Sep 14, 2005 46.56 46.77 46.19 46.29 3,834,006 -0.18(-0.38%)
Sep 13, 2005 46.49 46.83 46.45 46.47 4,784,465 -0.14(-0.31%)
Sep 12, 2005 46.30 46.79 46.15 46.61 6,264,620 +0.45(+0.97%)
Sep 09, 2005 46.12 46.38 45.90 46.16 4,024,639 +0.25(+0.55%)
Sep 08, 2005 45.37 46.35 45.35 45.91 5,753,717 -0.41(-0.88%)
Sep 07, 2005 45.73 46.65 45.65 46.32 6,111,413 +0.67(+1.47%)
Sep 06, 2005 45.26 45.69 45.07 45.65 5,158,565 +0.75(+1.68%)
Sep 02, 2005 44.83 45.01 44.61 44.90 3,991,673 +0.40(+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.