Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.87 33.12 32.55 32.62 13,721,005 -0.03(-0.10%)
Nov 29, 2005 32.71 33.05 32.59 32.65 13,054,915 +0.11(+0.33%)
Nov 28, 2005 33.23 33.26 32.50 32.54 12,186,766 -0.77(-2.32%)
Nov 25, 2005 33.61 33.67 33.31 33.32 4,123,224 -0.10(-0.29%)
Nov 23, 2005 33.58 33.74 33.12 33.41 11,950,269 -0.23(-0.69%)
Nov 22, 2005 33.58 33.72 33.23 33.65 14,343,872 +0.15(+0.46%)
Nov 21, 2005 33.16 33.57 33.14 33.49 14,677,181 +0.42(+1.27%)
Nov 18, 2005 33.01 33.14 32.50 33.07 14,197,512 +0.37(+1.13%)
Nov 17, 2005 32.78 33.06 32.49 32.70 18,244,306 +0.18(+0.54%)
Nov 16, 2005 32.04 32.66 31.96 32.53 15,366,640 +0.26(+0.81%)
Nov 15, 2005 32.22 33.07 32.21 32.26 18,727,312 +0.05(+0.16%)
Nov 14, 2005 32.41 32.67 32.05 32.21 18,367,648 -0.02(-0.05%)
Nov 11, 2005 31.91 32.43 31.90 32.23 20,274,378 +0.23(+0.71%)
Nov 10, 2005 32.24 32.43 31.30 32.00 27,520,374 -0.31(-0.95%)
Nov 09, 2005 32.94 33.15 32.30 32.31 19,268,830 -0.62(-1.88%)
Nov 08, 2005 32.53 33.00 32.48 32.93 9,220,898 +0.26(+0.80%)
Nov 07, 2005 33.02 33.02 32.38 32.67 14,786,644 -0.35(-1.05%)
Nov 04, 2005 33.85 33.85 32.78 33.02 16,476,556 -0.84(-2.47%)
Nov 03, 2005 33.46 33.91 33.28 33.85 15,497,187 +0.55(+1.64%)
Nov 02, 2005 32.75 33.36 32.57 33.31 13,020,125 +0.50(+1.53%)
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.