Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 41.28 41.50 41.21 41.38 116,489 -0.29(-0.70%)
Dec 29, 2005 41.67 41.90 41.56 41.67 228,914 +0.13(+0.31%)
Dec 28, 2005 41.99 42.09 41.42 41.54 230,515 +0.03(+0.08%)
Dec 23, 2005 41.34 41.59 41.29 41.51 107,992 +0.04(+0.10%)
Dec 22, 2005 41.60 41.60 41.34 41.47 649,310 -0.33(-0.80%)
Dec 21, 2005 41.77 41.96 41.63 41.80 234,948 +0.18(+0.43%)
Dec 20, 2005 41.50 41.80 41.37 41.62 564,098 -0.39(-0.93%)
Dec 19, 2005 41.93 42.36 41.85 42.01 524,940 -0.06(-0.15%)
Dec 16, 2005 42.12 42.24 42.01 42.07 255,020 +0.17(+0.41%)
Dec 15, 2005 42.07 42.26 41.74 41.90 700,905 -0.91(-2.12%)
Dec 14, 2005 42.76 42.94 42.68 42.81 462,755 -0.15(-0.36%)
Dec 13, 2005 42.50 43.05 42.45 42.97 222,265 +0.50(+1.17%)
Dec 12, 2005 42.34 42.60 42.31 42.47 396,383 +0.58(+1.40%)
Dec 09, 2005 41.56 42.04 41.51 41.89 170,916 +0.18(+0.43%)
Dec 08, 2005 41.89 42.16 41.58 41.71 351,438 -0.08(-0.19%)
Dec 07, 2005 42.30 42.33 41.69 41.79 347,497 -0.63(-1.49%)
Dec 06, 2005 42.29 42.79 42.27 42.42 402,171 -0.15(-0.36%)
Dec 05, 2005 42.04 42.60 41.92 42.58 906,424 +1.32(+3.21%)
Dec 02, 2005 40.97 41.29 40.78 41.25 314,127 +0.54(+1.34%)
Dec 01, 2005 40.03 40.80 40.03 40.71 535,899 +1.33(+3.38%)
Nov 30, 2005 39.77 39.82 39.34 39.38 466,203 -0.89(-2.20%)
Nov 29, 2005 40.37 40.44 40.10 40.26 531,220 +0.06(+0.16%)
Nov 25, 2005 40.35 40.39 40.12 40.20 242,706 +0.73(+1.85%)
Nov 23, 2005 39.29 39.62 39.25 39.47 284,573 -0.08(-0.21%)
Nov 22, 2005 38.97 39.59 38.79 39.55 284,696 +0.31(+0.79%)
Nov 21, 2005 38.86 39.28 38.84 39.24 477,285 +0.43(+1.11%)
Nov 18, 2005 38.57 38.83 38.41 38.81 273,614 +0.31(+0.80%)
Nov 17, 2005 38.02 38.53 38.00 38.50 420,765 +0.79(+2.09%)
Nov 16, 2005 37.79 37.84 37.36 37.71 155,401 -0.54(-1.42%)
Nov 15, 2005 38.09 38.53 38.01 38.26 344,911 -0.09(-0.23%)
Nov 14, 2005 38.47 38.51 38.17 38.35 311,171 -0.14(-0.36%)
Nov 11, 2005 38.24 38.51 38.20 38.48 415,100 +0.56(+1.48%)
Nov 10, 2005 37.66 37.99 37.44 37.92 325,332 +0.33(+0.89%)
Nov 09, 2005 37.32 37.73 37.32 37.59 238,273 +0.30(+0.81%)
Nov 08, 2005 37.16 37.34 37.07 37.29 157,987 -0.27(-0.71%)
Nov 07, 2005 37.36 37.62 37.27 37.56 311,787 +0.20(+0.52%)
Nov 04, 2005 37.56 37.56 36.93 37.36 284,450 -0.20(-0.52%)
Nov 03, 2005 37.50 37.92 37.44 37.56 1,328,667 +0.41(+1.12%)
Nov 02, 2005 36.67 37.22 36.58 37.15 543,657 +1.01(+2.79%)
Nov 01, 2005 36.20 36.34 36.06 36.14 228,668 +0.15(+0.43%)
Oct 31, 2005 35.79 36.01 35.74 35.98 417,563 +0.51(+1.44%)
Oct 28, 2005 35.51 35.57 35.14 35.47 191,111 -0.06(-0.16%)
Oct 27, 2005 35.97 35.97 35.49 35.53 280,387 +0.15(+0.44%)
Oct 26, 2005 35.45 35.67 35.37 35.37 291,838 +0.14(+0.39%)
Oct 25, 2005 35.32 35.56 35.09 35.24 471,375 +0.20(+0.58%)
Oct 24, 2005 34.60 35.04 34.60 35.03 215,862 +0.76(+2.20%)
Oct 21, 2005 34.69 34.72 34.21 34.28 231,624 +0.12(+0.36%)
Oct 20, 2005 34.51 34.60 34.01 34.16 416,824 -0.55(-1.59%)
Oct 19, 2005 34.18 34.71 34.08 34.71 627,145 -0.03(-0.09%)
Oct 18, 2005 34.80 34.93 34.68 34.74 442,807 -0.67(-1.88%)
Oct 17, 2005 35.28 35.53 35.28 35.41 414,361 -0.19(-0.52%)
Oct 14, 2005 35.18 35.61 35.08 35.59 509,055 +0.59(+1.69%)
Oct 13, 2005 34.94 35.03 34.51 35.00 1,020,574 -0.63(-1.76%)
Oct 12, 2005 35.89 36.02 35.46 35.63 430,246 -0.15(-0.43%)
Oct 11, 2005 36.14 36.18 35.71 35.78 273,860 -0.44(-1.21%)
Oct 10, 2005 36.40 36.43 36.15 36.22 153,677 -0.10(-0.27%)
Oct 07, 2005 36.19 36.37 36.15 36.32 196,160 +0.15(+0.43%)
Oct 06, 2005 36.36 36.50 36.02 36.16 322,869 -0.06(-0.18%)
Oct 05, 2005 36.32 36.53 36.17 36.23 294,301 +0.15(+0.43%)
Oct 04, 2005 36.24 36.47 36.06 36.07 163,158 -0.15(-0.43%)
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.