Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 40.44 40.44 39.98 40.22 331,856 -0.28(-0.70%)
Dec 29, 2005 40.15 41.09 40.07 40.51 1,142,217 +0.49(+1.22%)
Dec 28, 2005 39.74 40.32 39.72 40.02 448,949 +0.31(+0.77%)
Dec 27, 2005 40.13 40.32 39.71 39.71 440,645 -0.28(-0.71%)
Dec 23, 2005 40.45 40.47 39.73 40.00 675,394 -0.13(-0.32%)
Dec 22, 2005 39.08 40.71 39.07 40.12 2,141,164 +1.09(+2.80%)
Dec 21, 2005 38.45 39.06 38.45 39.03 2,010,420 +0.76(+1.99%)
Dec 20, 2005 38.68 39.25 38.27 38.27 1,172,194 -0.28(-0.72%)
Dec 19, 2005 38.38 38.62 38.33 38.55 1,145,876 +0.20(+0.52%)
Dec 16, 2005 38.41 38.44 38.32 38.35 879,743 +0.09(+0.22%)
Dec 15, 2005 38.23 38.62 38.09 38.26 1,091,411 +0.04(+0.09%)
Dec 14, 2005 38.41 38.47 38.01 38.23 922,809 +0.14(+0.37%)
Dec 13, 2005 37.98 38.57 37.96 38.09 1,040,746 +0.11(+0.28%)
Dec 12, 2005 37.44 38.17 37.16 37.98 930,971 +0.55(+1.46%)
Dec 09, 2005 37.67 37.71 37.17 37.43 1,123,640 -0.37(-0.98%)
Dec 08, 2005 37.91 38.17 37.71 37.80 1,029,768 -0.10(-0.26%)
Dec 07, 2005 37.84 38.32 37.67 37.90 1,441,563 -0.55(-1.42%)
Dec 06, 2005 38.28 38.50 37.94 38.45 1,027,798 +0.14(+0.37%)
Dec 05, 2005 38.08 38.38 37.96 38.31 1,109,284 +0.23(+0.60%)
Dec 02, 2005 38.12 38.26 38.01 38.08 891,284 +0.06(+0.17%)
Dec 01, 2005 38.09 38.27 37.82 38.01 1,187,252 +0.00(+0.00%)
Nov 30, 2005 38.51 38.82 37.87 38.01 1,550,493 +0.05(+0.13%)
Nov 29, 2005 37.73 38.01 37.66 37.96 1,113,647 +0.27(+0.72%)
Nov 28, 2005 37.66 37.77 37.36 37.69 772,361 -0.04(-0.11%)
Nov 25, 2005 37.36 38.01 37.36 37.74 472,452 +0.48(+1.30%)
Nov 23, 2005 37.30 39.08 36.98 37.25 1,914,438 +0.77(+2.12%)
Nov 22, 2005 35.80 36.58 35.63 36.48 1,253,680 +0.85(+2.39%)
Nov 21, 2005 34.82 35.63 34.82 35.63 1,391,602 +0.47(+1.33%)
Nov 18, 2005 34.99 35.28 34.90 35.16 697,349 +0.18(+0.51%)
Nov 17, 2005 34.93 35.08 34.64 34.98 737,318 +0.05(+0.14%)
Nov 16, 2005 35.46 35.48 34.72 34.93 1,217,511 -0.23(-0.65%)
Nov 15, 2005 35.36 35.57 35.07 35.16 626,699 -0.33(-0.94%)
Nov 14, 2005 36.47 36.47 35.29 35.49 593,485 -1.08(-2.95%)
Nov 11, 2005 35.49 36.61 35.17 36.57 772,502 +0.84(+2.35%)
Nov 10, 2005 36.10 36.34 35.47 35.73 1,443,815 -0.36(-1.00%)
Nov 09, 2005 36.42 36.58 36.07 36.10 1,117,729 -0.50(-1.36%)
Nov 08, 2005 36.93 37.00 36.52 36.59 1,113,647 -0.33(-0.90%)
Nov 07, 2005 37.00 37.37 36.78 36.93 1,165,298 -0.07(-0.19%)
Nov 04, 2005 36.72 37.18 36.50 37.00 1,077,056 +0.19(+0.52%)
Nov 03, 2005 36.31 36.93 36.31 36.81 1,430,164 +0.50(+1.37%)
Nov 02, 2005 36.03 36.52 35.76 36.31 1,180,779 +0.18(+0.51%)
Nov 01, 2005 36.79 37.08 35.70 36.12 1,209,067 -0.78(-2.12%)
Oct 31, 2005 36.91 37.35 36.76 36.91 1,675,608 -0.10(-0.27%)
Oct 28, 2005 35.53 37.52 35.43 37.01 3,313,358 +2.69(+7.83%)
Oct 27, 2005 35.83 35.83 33.15 34.32 5,692,790 -1.51(-4.22%)
Oct 26, 2005 36.17 36.56 35.76 35.83 914,224 -0.39(-1.08%)
Oct 25, 2005 36.11 36.33 35.95 36.22 865,529 +0.13(+0.37%)
Oct 24, 2005 36.06 36.66 35.97 36.09 1,776,094 -0.56(-1.53%)
Oct 21, 2005 37.45 37.45 36.41 36.65 1,545,005 -0.77(-2.07%)
Oct 20, 2005 37.61 37.82 37.30 37.42 642,743 -0.15(-0.40%)
Oct 19, 2005 38.03 38.04 37.27 37.57 1,381,469 -0.64(-1.67%)
Oct 18, 2005 38.45 38.50 38.08 38.21 576,175 -0.38(-0.99%)
Oct 17, 2005 38.60 39.12 38.56 38.60 677,364 +0.09(+0.22%)
Oct 14, 2005 38.92 38.93 38.15 38.51 936,460 -0.23(-0.59%)
Oct 13, 2005 39.45 39.46 38.55 38.74 975,725 -0.71(-1.80%)
Oct 12, 2005 38.48 39.58 38.41 39.45 2,018,724 +0.69(+1.78%)
Oct 11, 2005 37.59 38.96 37.59 38.76 1,593,418 +1.18(+3.14%)
Oct 10, 2005 37.91 38.09 37.57 37.58 650,202 -0.23(-0.62%)
Oct 07, 2005 37.45 37.94 37.43 37.82 1,285,627 +0.29(+0.78%)
Oct 06, 2005 37.56 37.73 37.20 37.52 1,190,067 +0.14(+0.38%)
Oct 05, 2005 37.30 37.52 37.18 37.38 1,153,476 +0.18(+0.48%)
Oct 04, 2005 37.08 37.32 36.69 37.20 941,949 +0.49(+1.34%)
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.