Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.80 36.06 35.21 35.83 1,964,673 +0.00(+0.00%)
Dec 29, 2005 35.65 36.00 35.43 35.83 2,442,162 +0.34(+0.97%)
Dec 28, 2005 35.70 35.70 34.79 35.49 2,876,076 -0.06(-0.17%)
Dec 27, 2005 35.91 36.22 35.54 35.55 1,223,246 -0.37(-1.04%)
Dec 23, 2005 36.19 36.43 35.85 35.92 2,024,822 -0.15(-0.41%)
Dec 22, 2005 35.73 36.10 35.64 36.07 2,075,156 +0.43(+1.21%)
Dec 21, 2005 36.19 36.40 35.46 35.64 3,435,628 -0.82(-2.25%)
Dec 20, 2005 36.58 37.04 36.42 36.46 3,764,881 +0.04(+0.12%)
Dec 19, 2005 36.48 36.89 36.25 36.42 2,062,645 -0.01(-0.04%)
Dec 16, 2005 36.61 36.97 35.94 36.43 3,248,123 -0.12(-0.33%)
Dec 15, 2005 36.98 36.98 36.06 36.55 1,534,719 +0.12(+0.33%)
Dec 14, 2005 35.42 36.67 35.42 36.43 2,818,986 +0.96(+2.69%)
Dec 13, 2005 36.06 36.21 35.40 35.48 1,968,910 -0.61(-1.70%)
Dec 12, 2005 36.39 36.52 35.83 36.09 1,517,805 -0.16(-0.45%)
Dec 09, 2005 36.68 37.15 35.76 36.25 4,439,736 -0.43(-1.18%)
Dec 08, 2005 36.76 36.95 36.49 36.68 1,728,742 +0.02(+0.04%)
Dec 07, 2005 37.06 37.18 36.58 36.67 3,749,606 -0.13(-0.37%)
Dec 06, 2005 37.12 37.33 36.34 36.80 4,300,676 +0.33(+0.90%)
Dec 05, 2005 35.83 36.57 35.16 36.48 6,299,170 +0.85(+2.39%)
Dec 02, 2005 35.33 35.98 35.10 35.62 1,855,535 +0.48(+1.36%)
Dec 01, 2005 35.21 35.76 34.79 35.15 2,770,262 +0.31(+0.90%)
Nov 30, 2005 36.00 36.21 34.79 34.83 2,969,908 -0.67(-1.89%)
Nov 29, 2005 35.57 35.67 34.91 35.51 1,997,934 +0.57(+1.62%)
Nov 28, 2005 35.98 36.01 34.80 34.94 2,100,809 -0.76(-2.13%)
Nov 25, 2005 35.89 36.21 35.65 35.70 1,215,730 -0.06(-0.17%)
Nov 23, 2005 35.58 36.10 35.37 35.76 3,644,251 +0.57(+1.61%)
Nov 22, 2005 34.62 35.22 34.06 35.19 2,950,570 +0.58(+1.68%)
Nov 21, 2005 33.80 34.73 33.62 34.61 3,977,311 +0.99(+2.93%)
Nov 18, 2005 34.18 34.30 33.44 33.62 1,622,675 -0.49(-1.44%)
Nov 17, 2005 33.22 34.15 33.03 34.12 2,604,907 +1.02(+3.07%)
Nov 16, 2005 33.64 33.85 32.77 33.10 1,302,676 -0.54(-1.60%)
Nov 15, 2005 33.83 33.83 33.15 33.64 1,583,040 -0.22(-0.66%)
Nov 14, 2005 33.44 34.04 33.30 33.86 3,907,345 +0.60(+1.80%)
Nov 11, 2005 32.80 33.53 32.58 33.27 2,992,392 +0.84(+2.58%)
Nov 10, 2005 32.31 32.44 31.77 32.43 3,760,697 +0.24(+0.74%)
Nov 09, 2005 32.13 32.31 31.50 32.19 1,438,079 +0.12(+0.37%)
Nov 08, 2005 32.13 32.18 31.53 32.07 933,793 -0.06(-0.19%)
Nov 07, 2005 32.34 32.38 31.46 32.13 1,787,241 -0.06(-0.19%)
Nov 04, 2005 32.33 32.47 31.88 32.19 1,806,635 +0.09(+0.28%)
Nov 03, 2005 31.95 32.28 31.77 32.10 2,344,101 +0.30(+0.94%)
Nov 02, 2005 31.34 31.91 31.06 31.80 3,690,209 +0.36(+1.14%)
Nov 01, 2005 31.40 31.64 31.22 31.44 2,297,578 +0.04(+0.14%)
Oct 31, 2005 30.74 31.59 30.74 31.40 2,615,499 +0.79(+2.59%)
Oct 28, 2005 30.01 30.80 29.20 30.61 2,956,911 +0.85(+2.86%)
Oct 27, 2005 31.12 31.12 29.47 29.76 2,367,253 -1.34(-4.32%)
Oct 26, 2005 31.37 32.50 30.92 31.10 4,421,725 -0.30(-0.95%)
Oct 25, 2005 31.46 31.97 31.04 31.40 5,519,137 -0.13(-0.43%)
Oct 24, 2005 30.26 31.95 30.19 31.53 3,795,292 +1.36(+4.50%)
Oct 21, 2005 29.64 30.25 29.64 30.18 2,243,886 +0.60(+2.02%)
Oct 20, 2005 30.18 31.03 29.58 29.58 2,583,258 -0.64(-2.12%)
Oct 19, 2005 29.95 30.23 29.46 30.22 4,109,964 +0.25(+0.85%)
Oct 18, 2005 29.85 30.09 29.85 29.97 3,500,042 +0.16(+0.55%)
Oct 17, 2005 29.11 30.09 29.09 29.80 3,424,931 +0.64(+2.20%)
Oct 14, 2005 29.22 29.88 29.04 29.16 4,149,202 +0.04(+0.15%)
Oct 13, 2005 29.31 29.49 28.26 29.11 2,893,384 -0.36(-1.22%)
Oct 12, 2005 30.31 30.68 28.53 29.47 5,410,058 -1.06(-3.47%)
Oct 11, 2005 30.76 31.28 30.37 30.53 2,996,252 -0.21(-0.68%)
Oct 10, 2005 31.31 31.43 30.62 30.74 3,635,308 -0.61(-1.95%)
Oct 07, 2005 31.31 31.88 31.28 31.35 3,183,334 +0.10(+0.33%)
Oct 06, 2005 31.67 32.27 31.25 31.25 3,410,448 -0.42(-1.32%)
Oct 05, 2005 31.89 32.00 31.50 31.67 1,667,867 -0.45(-1.39%)
Oct 04, 2005 32.28 32.44 31.92 32.12 1,481,660 -0.21(-0.65%)
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.