Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 43.62 43.73 42.73 42.75 5,546,100 -0.68(-1.57%)
Nov 29, 2005 43.22 43.72 43.21 43.43 4,188,800 +0.32(+0.74%)
Nov 28, 2005 43.15 43.22 42.88 43.11 3,108,200 -0.04(-0.09%)
Nov 25, 2005 42.72 43.23 42.72 43.15 1,201,300 +0.33(+0.77%)
Nov 23, 2005 42.95 43.08 42.70 42.82 3,219,900 -0.33(-0.76%)
Nov 22, 2005 42.92 43.19 42.73 43.15 3,974,100 +0.24(+0.56%)
Nov 21, 2005 42.45 43.19 42.37 42.91 6,023,700 +0.46(+1.08%)
Nov 18, 2005 42.76 42.77 42.21 42.45 4,621,000 +0.19(+0.45%)
Nov 17, 2005 41.90 42.29 41.90 42.26 3,150,000 +0.37(+0.88%)
Nov 16, 2005 42.30 42.40 41.77 41.89 4,110,800 -0.46(-1.09%)
Nov 15, 2005 42.58 42.67 42.19 42.35 4,450,400 +0.05(+0.12%)
Nov 14, 2005 42.58 42.58 42.10 42.30 3,801,900 -0.20(-0.47%)
Nov 11, 2005 42.42 42.58 42.09 42.50 3,481,600 +0.24(+0.57%)
Nov 10, 2005 41.90 42.31 41.75 42.26 5,683,900 +0.18(+0.43%)
Nov 09, 2005 43.03 42.89 42.08 42.08 14,700,300 -0.94(-2.19%)
Nov 08, 2005 43.15 43.22 42.86 43.02 4,094,800 -0.08(-0.19%)
Nov 07, 2005 43.31 43.32 42.92 43.10 4,173,800 -0.21(-0.48%)
Nov 04, 2005 43.17 43.35 42.82 43.31 5,490,300 +0.30(+0.70%)
Nov 03, 2005 42.70 43.14 42.67 43.01 6,426,700 +0.52(+1.22%)
Nov 02, 2005 41.80 42.82 41.71 42.49 5,172,900 +0.76(+1.82%)
Nov 01, 2005 41.71 42.17 41.54 41.73 5,036,700 +0.04(+0.10%)
Oct 31, 2005 42.02 42.05 41.64 41.69 5,176,200 -0.31(-0.74%)
Oct 28, 2005 41.42 42.20 41.37 42.00 5,300,800 +0.63(+1.52%)
Oct 27, 2005 41.71 42.09 41.30 41.37 5,229,100 -0.13(-0.31%)
Oct 26, 2005 41.05 42.56 40.95 41.50 10,109,500 +0.70(+1.72%)
Oct 25, 2005 40.10 41.26 40.02 40.80 14,718,700 +1.18(+2.98%)
Oct 24, 2005 38.91 39.62 38.86 39.62 4,766,500 +0.98(+2.54%)
Oct 21, 2005 39.05 39.52 38.61 38.64 5,431,000 -0.13(-0.34%)
Oct 20, 2005 38.87 39.80 38.60 38.77 6,844,700 +0.16(+0.41%)
Oct 19, 2005 37.83 38.66 37.60 38.61 5,312,800 +0.78(+2.06%)
Oct 18, 2005 37.84 38.06 37.73 37.83 3,746,600 -0.08(-0.21%)
Oct 17, 2005 38.00 38.07 37.60 37.91 3,748,900 -0.09(-0.24%)
Oct 14, 2005 38.34 38.50 37.86 38.00 3,685,900 -0.23(-0.60%)
Oct 13, 2005 38.50 38.90 37.93 38.23 5,239,600 -0.44(-1.14%)
Oct 12, 2005 38.31 38.78 38.31 38.67 4,181,600 +0.15(+0.39%)
Oct 11, 2005 38.36 38.82 38.29 38.52 4,454,900 +0.17(+0.44%)
Oct 10, 2005 37.88 38.48 37.69 38.35 5,356,100 +0.47(+1.24%)
Oct 07, 2005 37.99 38.16 37.80 37.88 3,216,500 +0.05(+0.13%)
Oct 06, 2005 38.13 38.21 37.65 37.83 4,880,200 -0.15(-0.39%)
Oct 05, 2005 38.46 38.55 37.98 37.98 2,368,900 -0.54(-1.40%)
Oct 04, 2005 38.99 39.15 38.48 38.52 3,312,200 -0.32(-0.82%)
Oct 03, 2005 39.43 39.49 38.83 38.84 4,362,300 -0.33(-0.84%)
Sep 30, 2005 38.53 39.53 38.52 39.17 4,491,500 +0.56(+1.45%)
Sep 29, 2005 38.15 38.64 37.90 38.61 4,114,900 +0.57(+1.50%)
Sep 28, 2005 38.44 38.63 37.87 38.04 5,948,300 -0.39(-1.01%)
Sep 27, 2005 38.88 39.00 38.20 38.43 4,555,200 -0.20(-0.52%)
Sep 26, 2005 39.20 39.30 38.30 38.63 4,201,800 -0.15(-0.39%)
Sep 23, 2005 38.78 39.02 38.57 38.78 4,719,900 -0.18(-0.46%)
Sep 22, 2005 39.02 39.41 38.61 38.96 5,362,900 -0.05(-0.13%)
Sep 21, 2005 39.45 39.54 38.65 39.01 6,746,200 -0.44(-1.12%)
Sep 20, 2005 40.46 40.74 39.31 39.45 5,736,400 -0.85(-2.11%)
Sep 19, 2005 40.55 40.79 40.10 40.30 4,128,200 -0.21(-0.52%)
Sep 16, 2005 40.35 40.87 40.29 40.51 7,925,400 +0.41(+1.02%)
Sep 15, 2005 40.18 40.29 39.88 40.10 3,076,600 +0.02(+0.05%)
Sep 14, 2005 39.79 40.60 39.70 40.08 5,959,600 +0.33(+0.83%)
Sep 13, 2005 40.12 40.25 39.65 39.75 4,283,200 -0.35(-0.87%)
Sep 12, 2005 40.00 40.30 39.85 40.10 5,346,100 +0.26(+0.65%)
Sep 09, 2005 39.85 39.94 39.50 39.84 3,643,900 +0.24(+0.61%)
Sep 08, 2005 39.65 39.82 39.39 39.60 4,015,000 -0.18(-0.45%)
Sep 07, 2005 39.50 40.07 39.45 39.78 6,092,100 +0.30(+0.76%)
Sep 06, 2005 38.97 39.51 38.97 39.48 4,628,800 +0.63(+1.62%)
Sep 02, 2005 39.62 39.62 38.66 38.85 5,142,200 -0.56(-1.42%)
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.