Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.03 33.03 32.79 32.90 317,800 -0.23(-0.69%)
Dec 29, 2005 33.41 33.56 33.11 33.13 237,000 -0.31(-0.93%)
Dec 28, 2005 33.19 33.53 33.19 33.44 247,900 +0.26(+0.78%)
Dec 27, 2005 33.34 33.79 33.13 33.18 612,600 -0.06(-0.18%)
Dec 23, 2005 33.00 33.25 33.00 33.24 256,100 +0.24(+0.73%)
Dec 22, 2005 32.45 33.00 32.45 33.00 288,900 +0.51(+1.57%)
Dec 21, 2005 32.10 32.67 32.10 32.49 286,000 +0.49(+1.53%)
Dec 20, 2005 31.90 32.22 31.55 32.00 440,100 +0.07(+0.22%)
Dec 19, 2005 32.30 32.32 31.90 31.93 499,700 -0.37(-1.15%)
Dec 16, 2005 32.40 32.45 32.10 32.30 642,200 +0.26(+0.81%)
Dec 15, 2005 32.19 32.20 31.73 32.04 266,900 -0.05(-0.16%)
Dec 14, 2005 31.95 32.46 31.88 32.09 319,600 +0.12(+0.38%)
Dec 13, 2005 31.87 32.01 31.66 31.97 634,100 -0.02(-0.06%)
Dec 12, 2005 31.80 32.00 31.75 31.99 265,000 +0.25(+0.79%)
Dec 09, 2005 31.69 31.95 31.50 31.74 462,900 +0.01(+0.03%)
Dec 08, 2005 31.77 32.09 31.59 31.73 806,600 +0.05(+0.16%)
Dec 07, 2005 31.36 31.75 31.25 31.68 352,700 +0.32(+1.02%)
Dec 06, 2005 31.45 31.60 31.13 31.36 307,500 -0.09(-0.29%)
Dec 05, 2005 31.64 31.66 31.23 31.45 331,000 -0.23(-0.73%)
Dec 02, 2005 31.75 31.78 31.55 31.68 334,600 +0.08(+0.25%)
Dec 01, 2005 31.48 31.80 31.40 31.60 572,700 +0.50(+1.61%)
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%)
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.