Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.89 30.06 29.72 29.77 9,822,147 -0.16(-0.52%)
Nov 29, 2005 29.68 30.12 29.71 29.93 10,718,234 +0.25(+0.84%)
Nov 28, 2005 30.23 30.24 29.64 29.68 16,804,464 -0.55(-1.82%)
Nov 25, 2005 30.34 30.85 30.16 30.23 3,110,129 -0.06(-0.19%)
Nov 23, 2005 30.14 30.51 30.10 30.28 8,690,426 +0.09(+0.28%)
Nov 22, 2005 29.96 30.23 29.86 30.20 10,941,238 +0.07(+0.24%)
Nov 21, 2005 30.01 30.21 29.85 30.13 9,129,557 -0.11(-0.38%)
Nov 18, 2005 30.78 30.80 30.10 30.24 11,074,844 -0.05(-0.16%)
Nov 17, 2005 30.21 30.35 29.93 30.29 9,492,062 +0.20(+0.66%)
Nov 16, 2005 30.21 30.27 29.58 30.09 14,551,126 -0.12(-0.40%)
Nov 15, 2005 30.34 30.83 30.04 30.21 19,873,894 -0.12(-0.40%)
Nov 14, 2005 30.21 30.78 30.20 30.33 17,413,692 +0.47(+1.57%)
Nov 11, 2005 29.36 29.93 29.36 29.86 10,578,453 +0.12(+0.41%)
Nov 10, 2005 29.16 29.88 29.07 29.74 12,304,665 +0.66(+2.28%)
Nov 09, 2005 28.91 29.27 28.99 29.08 14,153,256 +0.17(+0.59%)
Nov 08, 2005 29.36 29.36 28.82 28.91 13,651,812 -0.66(-2.24%)
Nov 07, 2005 29.48 29.62 29.31 29.57 10,074,623 +0.10(+0.34%)
Nov 04, 2005 29.16 29.53 28.92 29.47 8,942,200 +0.41(+1.40%)
Nov 03, 2005 29.46 29.53 28.75 29.06 20,143,774 -0.33(-1.14%)
Nov 02, 2005 29.13 29.54 29.11 29.40 16,619,353 +0.20(+0.68%)
Nov 01, 2005 29.21 29.34 29.03 29.20 16,071,456 -0.04(-0.15%)
Oct 31, 2005 28.93 29.55 28.89 29.24 17,986,008 +0.37(+1.28%)
Oct 28, 2005 28.32 28.91 28.23 28.87 14,658,348 +0.81(+2.87%)
Oct 27, 2005 28.54 28.62 27.94 28.07 11,947,914 -0.62(-2.16%)
Oct 26, 2005 28.47 28.92 28.38 28.69 18,962,510 +0.10(+0.35%)
Oct 25, 2005 28.93 28.97 28.40 28.59 16,680,683 -0.38(-1.33%)
Oct 24, 2005 28.50 28.97 28.25 28.97 14,812,023 +0.72(+2.55%)
Oct 21, 2005 28.36 28.50 28.21 28.25 15,298,590 +0.06(+0.20%)
Oct 20, 2005 28.33 28.68 28.15 28.20 20,410,564 +0.22(+0.79%)
Oct 19, 2005 27.08 28.15 26.76 27.97 33,356,174 +0.78(+2.88%)
Oct 18, 2005 27.29 27.32 27.06 27.19 9,953,087 -0.21(-0.78%)
Oct 17, 2005 27.43 27.47 27.08 27.40 7,649,926 +0.04(+0.13%)
Oct 14, 2005 27.73 27.73 27.01 27.37 11,045,653 +0.33(+1.21%)
Oct 13, 2005 26.98 27.22 26.86 27.04 11,179,118 -0.12(-0.45%)
Oct 12, 2005 27.25 27.35 26.78 27.16 12,545,071 -0.08(-0.29%)
Oct 11, 2005 27.09 27.36 27.08 27.24 11,657,125 +0.15(+0.55%)
Oct 10, 2005 27.15 27.52 27.04 27.09 11,769,258 +0.16(+0.58%)
Oct 07, 2005 27.18 27.35 26.85 26.93 9,773,869 -0.09(-0.32%)
Oct 06, 2005 26.94 27.40 26.71 27.02 16,756,468 +0.17(+0.64%)
Oct 05, 2005 27.22 27.25 26.81 26.85 9,554,093 -0.40(-1.46%)
Oct 04, 2005 27.40 27.61 27.23 27.25 9,928,807 +0.09(+0.31%)
Oct 03, 2005 27.18 27.38 27.11 27.16 10,287,523 -0.01(-0.05%)
Sep 30, 2005 27.12 27.33 26.91 27.18 9,858,636 +0.06(+0.21%)
Sep 29, 2005 26.86 27.25 26.47 27.12 13,094,933 +0.15(+0.56%)
Sep 28, 2005 26.97 27.40 26.71 26.97 19,213,724 -0.38(-1.41%)
Sep 27, 2005 27.47 27.51 27.16 27.35 11,308,514 -0.01(-0.05%)
Sep 26, 2005 27.71 27.77 27.15 27.37 14,574,002 -0.09(-0.31%)
Sep 23, 2005 27.45 27.80 27.18 27.45 19,384,520 -0.16(-0.57%)
Sep 22, 2005 27.39 27.73 27.08 27.61 21,859,178 +0.29(+1.04%)
Sep 21, 2005 27.72 27.82 27.11 27.33 15,773,229 -0.26(-0.93%)
Sep 20, 2005 27.58 28.26 27.48 27.58 11,251,675 -0.58(-2.07%)
Sep 19, 2005 28.46 28.47 27.91 28.17 10,829,806 -0.26(-0.93%)
Sep 16, 2005 28.89 29.04 28.37 28.43 20,077,392 -0.31(-1.09%)
Sep 15, 2005 28.92 28.94 28.45 28.74 6,513,854 +0.00(+0.00%)
Sep 14, 2005 29.04 29.21 28.64 28.74 9,516,481 -0.19(-0.64%)
Sep 13, 2005 29.11 29.27 28.87 28.93 13,334,217 -0.52(-1.77%)
Sep 12, 2005 29.36 29.47 29.07 29.45 8,269,538 +0.08(+0.27%)
Sep 09, 2005 29.35 29.50 29.21 29.37 8,572,819 +0.03(+0.10%)
Sep 08, 2005 29.78 29.78 29.26 29.34 12,466,760 -0.53(-1.79%)
Sep 07, 2005 29.78 29.96 29.60 29.88 14,295,844 +0.16(+0.53%)
Sep 06, 2005 29.00 29.80 29.00 29.72 14,760,237 +0.98(+3.42%)
Sep 02, 2005 28.74 29.15 28.61 28.74 10,274,050 -0.20(-0.69%)
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.