Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.82 31.85 31.47 31.47 1,978,318 -0.18(-0.58%)
Nov 29, 2005 31.51 31.87 31.51 31.65 1,137,818 +0.20(+0.63%)
Nov 28, 2005 31.70 31.74 31.35 31.46 1,698,229 -0.24(-0.76%)
Nov 25, 2005 31.65 31.85 31.62 31.70 589,863 +0.21(+0.68%)
Nov 23, 2005 31.84 31.87 31.38 31.48 2,002,066 -0.26(-0.81%)
Nov 22, 2005 31.50 31.94 31.13 31.74 1,553,761 +0.26(+0.82%)
Nov 21, 2005 31.42 31.52 30.89 31.48 2,049,330 -0.07(-0.23%)
Nov 18, 2005 32.19 32.19 31.12 31.56 2,903,800 -0.07(-0.23%)
Nov 17, 2005 31.14 32.02 31.10 31.63 2,678,192 +0.70(+2.28%)
Nov 16, 2005 31.38 31.40 30.74 30.92 3,324,748 -0.36(-1.14%)
Nov 15, 2005 30.91 31.70 30.49 31.28 4,203,082 +0.40(+1.29%)
Nov 14, 2005 29.88 31.01 29.87 30.88 4,952,082 +0.89(+2.98%)
Nov 11, 2005 28.46 30.04 28.36 29.99 4,368,971 +1.53(+5.37%)
Nov 10, 2005 27.57 28.48 27.30 28.46 2,837,561 +0.97(+3.52%)
Nov 09, 2005 27.11 27.49 26.99 27.49 1,187,526 +0.38(+1.41%)
Nov 08, 2005 27.32 27.37 26.96 27.11 1,205,687 -0.46(-1.65%)
Nov 07, 2005 27.25 27.63 27.01 27.57 1,249,108 +0.32(+1.17%)
Nov 04, 2005 27.17 27.38 26.90 27.25 882,175 +0.10(+0.38%)
Nov 03, 2005 27.81 27.92 26.96 27.14 3,779,689 -0.59(-2.14%)
Nov 02, 2005 27.17 27.75 27.03 27.74 1,107,667 +0.44(+1.60%)
Nov 01, 2005 27.06 27.48 27.06 27.30 2,251,655 +0.24(+0.87%)
Oct 31, 2005 25.96 27.13 25.96 27.06 3,780,737 +1.06(+4.06%)
Oct 28, 2005 25.10 26.01 25.10 26.01 2,259,338 +1.01(+4.06%)
Oct 27, 2005 25.06 25.25 24.95 24.99 1,746,889 -0.09(-0.38%)
Oct 26, 2005 25.32 25.71 25.08 25.09 2,118,479 -0.34(-1.32%)
Oct 25, 2005 25.46 25.72 25.18 25.42 1,520,234 -0.38(-1.48%)
Oct 24, 2005 25.55 25.85 25.51 25.80 1,986,234 +0.41(+1.61%)
Oct 21, 2005 25.34 25.55 24.90 25.40 2,863,521 +0.06(+0.22%)
Oct 20, 2005 25.64 25.81 25.19 25.34 1,925,117 -0.28(-1.09%)
Oct 19, 2005 24.80 25.73 24.67 25.62 3,353,153 +0.83(+3.36%)
Oct 18, 2005 25.24 25.30 24.67 24.79 2,380,757 -0.70(-2.73%)
Oct 17, 2005 25.71 25.71 25.08 25.48 3,318,927 -0.30(-1.15%)
Oct 14, 2005 26.20 26.24 25.52 25.78 2,483,084 -0.42(-1.61%)
Oct 13, 2005 24.66 26.43 24.66 26.20 4,783,284 +1.60(+6.49%)
Oct 12, 2005 24.83 24.99 24.43 24.60 3,516,596 +0.17(+0.69%)
Oct 11, 2005 24.48 24.74 24.35 24.43 3,103,797 -0.00(-0.02%)
Oct 10, 2005 24.69 24.77 24.22 24.44 2,864,103 -0.63(-2.52%)
Oct 07, 2005 25.13 25.38 24.88 25.07 2,186,930 +0.03(+0.14%)
Oct 06, 2005 25.07 25.37 24.65 25.04 2,902,985 +0.02(+0.09%)
Oct 05, 2005 26.04 26.16 25.01 25.01 3,498,319 -1.03(-3.96%)
Oct 04, 2005 26.74 26.77 26.02 26.05 2,349,442 -0.69(-2.57%)
Oct 03, 2005 26.95 26.84 26.23 26.73 2,876,908 -0.22(-0.81%)
Sep 30, 2005 26.36 27.15 25.96 26.95 3,643,835 +0.59(+2.23%)
Sep 29, 2005 25.50 26.40 25.48 26.36 2,340,129 +0.74(+2.90%)
Sep 28, 2005 25.80 25.89 25.28 25.62 1,832,802 -0.18(-0.70%)
Sep 27, 2005 25.12 25.96 24.88 25.80 4,891,431 +1.28(+5.24%)
Sep 26, 2005 25.77 25.82 23.88 24.52 8,194,061 -1.25(-4.85%)
Sep 23, 2005 25.77 25.80 25.13 25.77 1,880,881 +0.26(+1.01%)
Sep 22, 2005 25.58 25.68 25.40 25.51 2,954,905 -0.18(-0.69%)
Sep 21, 2005 26.23 26.23 25.31 25.68 3,809,142 -0.61(-2.30%)
Sep 20, 2005 26.87 27.20 26.23 26.29 3,013,926 -0.52(-1.92%)
Sep 19, 2005 27.29 27.30 26.67 26.81 2,104,044 -0.48(-1.76%)
Sep 16, 2005 27.48 27.62 27.16 27.29 1,910,217 -0.04(-0.16%)
Sep 15, 2005 27.56 27.66 27.18 27.33 763,318 -0.18(-0.64%)
Sep 14, 2005 27.71 27.79 27.36 27.51 1,160,286 -0.07(-0.26%)
Sep 13, 2005 27.86 28.01 27.58 27.58 1,230,133 -0.39(-1.38%)
Sep 12, 2005 28.34 28.44 27.92 27.97 1,208,248 -0.37(-1.32%)
Sep 09, 2005 28.43 28.43 28.17 28.34 1,069,134 +0.02(+0.06%)
Sep 08, 2005 28.27 28.40 28.14 28.32 1,372,739 -0.12(-0.41%)
Sep 07, 2005 27.45 28.47 27.43 28.44 2,205,789 +0.90(+3.26%)
Sep 06, 2005 27.21 27.54 27.13 27.54 2,007,305 +0.48(+1.78%)
Sep 02, 2005 27.19 27.39 26.90 27.06 1,120,123 -0.09(-0.35%)
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.