Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.52 31.75 31.03 31.10 848,400 -0.39(-1.24%)
Nov 29, 2005 31.07 31.81 31.39 31.49 1,011,300 +0.43(+1.38%)
Nov 28, 2005 30.46 31.26 30.46 31.06 331,300 +0.56(+1.84%)
Nov 25, 2005 30.50 30.57 30.42 30.50 61,600 +0.04(+0.13%)
Nov 23, 2005 30.83 30.88 30.41 30.46 180,400 -0.34(-1.10%)
Nov 22, 2005 30.96 30.96 30.55 30.80 370,700 -0.14(-0.45%)
Nov 21, 2005 30.52 30.94 30.48 30.94 324,000 +0.60(+1.98%)
Nov 18, 2005 30.32 30.55 30.30 30.34 369,600 +0.08(+0.26%)
Nov 17, 2005 30.49 30.70 30.21 30.26 1,364,900 +0.80(+2.72%)
Nov 16, 2005 29.50 29.80 29.26 29.46 278,700 +0.09(+0.31%)
Nov 15, 2005 29.18 29.62 29.07 29.37 178,800 +0.19(+0.65%)
Nov 14, 2005 29.20 29.26 28.83 29.18 303,800 -0.12(-0.41%)
Nov 11, 2005 29.35 29.45 29.26 29.30 201,500 -0.05(-0.17%)
Nov 10, 2005 29.06 29.58 28.80 29.35 291,200 +0.33(+1.14%)
Nov 09, 2005 28.60 29.44 28.57 29.02 414,000 +0.38(+1.33%)
Nov 08, 2005 28.75 28.79 28.57 28.64 145,400 -0.34(-1.17%)
Nov 07, 2005 28.65 28.99 28.59 28.98 215,200 +0.34(+1.19%)
Nov 04, 2005 28.75 28.82 28.16 28.64 195,300 -0.13(-0.45%)
Nov 03, 2005 28.68 28.98 28.00 28.77 255,000 +0.15(+0.52%)
Nov 02, 2005 28.05 28.76 28.04 28.62 224,200 +0.62(+2.21%)
Nov 01, 2005 28.17 28.20 27.85 28.00 194,700 -0.27(-0.96%)
Oct 31, 2005 27.61 28.29 27.61 28.27 564,900 +0.76(+2.76%)
Oct 28, 2005 27.45 27.61 27.22 27.51 549,100 +0.21(+0.77%)
Oct 27, 2005 28.38 28.38 27.00 27.30 395,300 -1.08(-3.81%)
Oct 26, 2005 28.25 28.99 28.25 28.38 275,700 -0.03(-0.11%)
Oct 25, 2005 28.31 28.95 28.12 28.41 366,100 +0.10(+0.35%)
Oct 24, 2005 27.80 28.38 27.80 28.31 271,500 +0.61(+2.20%)
Oct 21, 2005 27.88 27.97 27.65 27.70 407,100 -0.18(-0.65%)
Oct 20, 2005 27.95 28.35 27.78 27.88 372,700 -0.01(-0.04%)
Oct 19, 2005 27.85 28.05 27.68 27.89 390,700 -0.14(-0.50%)
Oct 18, 2005 28.50 28.62 27.88 28.03 265,800 -0.37(-1.30%)
Oct 17, 2005 28.24 28.58 28.15 28.40 313,100 +0.23(+0.82%)
Oct 14, 2005 28.10 28.26 27.94 28.17 254,000 +0.13(+0.46%)
Oct 13, 2005 28.06 28.10 27.41 28.04 336,600 -0.03(-0.11%)
Oct 12, 2005 28.26 28.40 28.00 28.07 254,800 -0.20(-0.71%)
Oct 11, 2005 28.73 28.84 28.12 28.27 385,900 -0.44(-1.53%)
Oct 10, 2005 29.18 29.20 28.61 28.71 167,900 -0.27(-0.93%)
Oct 07, 2005 28.90 29.17 28.79 28.98 253,500 +0.13(+0.45%)
Oct 06, 2005 28.98 29.34 28.57 28.85 299,700 -0.13(-0.45%)
Oct 05, 2005 29.53 29.53 28.86 28.98 233,000 -0.65(-2.19%)
Oct 04, 2005 29.93 29.98 29.50 29.63 255,700 -0.35(-1.17%)
Oct 03, 2005 29.70 29.98 29.70 29.98 549,600 +0.35(+1.18%)
Sep 30, 2005 28.98 29.86 28.97 29.63 911,500 +0.65(+2.24%)
Sep 29, 2005 28.67 29.00 28.50 28.98 300,600 +0.38(+1.33%)
Sep 28, 2005 28.79 29.20 28.52 28.60 312,800 -0.18(-0.63%)
Sep 27, 2005 28.65 28.90 28.40 28.78 287,700 +0.13(+0.45%)
Sep 26, 2005 28.30 29.02 28.26 28.65 757,800 +1.06(+3.84%)
Sep 23, 2005 27.59 27.84 27.22 27.59 326,200 +0.29(+1.06%)
Sep 22, 2005 26.93 27.43 26.57 27.30 255,700 +0.20(+0.74%)
Sep 21, 2005 27.60 27.60 26.95 27.10 421,900 -0.41(-1.49%)
Sep 20, 2005 28.85 28.85 27.50 27.51 1,519,200 -1.09(-3.81%)
Sep 19, 2005 28.80 28.80 28.36 28.60 223,600 -0.24(-0.83%)
Sep 16, 2005 28.53 28.86 28.50 28.84 413,700 +0.41(+1.44%)
Sep 15, 2005 29.00 29.03 28.34 28.43 352,300 -0.57(-1.97%)
Sep 14, 2005 28.61 29.08 28.60 29.00 404,100 +0.36(+1.26%)
Sep 13, 2005 28.77 28.80 28.37 28.64 156,500 -0.19(-0.66%)
Sep 12, 2005 29.05 29.10 28.51 28.83 131,500 -0.17(-0.59%)
Sep 09, 2005 28.32 29.05 28.32 29.00 254,700 +0.86(+3.06%)
Sep 08, 2005 28.29 28.49 28.08 28.14 225,400 -0.15(-0.53%)
Sep 07, 2005 28.54 28.54 28.15 28.29 275,600 -0.30(-1.05%)
Sep 06, 2005 28.24 29.00 28.10 28.59 356,700 +0.38(+1.35%)
Sep 02, 2005 27.97 28.34 27.85 28.21 178,800 +0.24(+0.86%)
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.