Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.56 35.95 35.52 35.65 362,400 +0.09(+0.25%)
Dec 29, 2005 35.61 35.61 35.45 35.56 385,100 +0.04(+0.11%)
Dec 28, 2005 35.89 35.89 35.43 35.52 203,400 -0.22(-0.62%)
Dec 27, 2005 36.00 36.11 35.70 35.74 273,200 -0.36(-1.00%)
Dec 23, 2005 36.25 36.30 35.98 36.10 272,500 -0.19(-0.52%)
Dec 22, 2005 36.00 36.29 35.55 36.29 425,300 +0.30(+0.83%)
Dec 21, 2005 36.09 36.15 35.75 35.99 594,300 +0.10(+0.28%)
Dec 20, 2005 35.87 36.07 35.62 35.89 408,200 -0.01(-0.03%)
Dec 19, 2005 36.48 36.68 35.90 35.90 583,600 -0.51(-1.40%)
Dec 16, 2005 36.15 36.69 36.12 36.41 303,600 +0.36(+1.00%)
Dec 15, 2005 36.62 36.93 35.97 36.05 927,800 -0.60(-1.64%)
Dec 14, 2005 36.69 36.97 36.60 36.65 502,400 -0.05(-0.14%)
Dec 13, 2005 36.81 37.04 36.60 36.70 462,100 -0.60(-1.61%)
Dec 12, 2005 37.24 37.48 37.16 37.30 436,900 +0.06(+0.16%)
Dec 09, 2005 37.41 37.53 37.05 37.24 243,000 -0.22(-0.59%)
Dec 08, 2005 37.60 37.90 37.13 37.46 313,100 -0.05(-0.13%)
Dec 07, 2005 37.75 37.91 37.31 37.51 295,000 -0.16(-0.42%)
Dec 06, 2005 37.77 37.88 37.50 37.67 190,300 -0.10(-0.26%)
Dec 05, 2005 37.80 37.80 37.30 37.77 389,100 +0.10(+0.27%)
Dec 02, 2005 37.80 37.86 37.51 37.67 218,100 -0.23(-0.61%)
Dec 01, 2005 37.50 37.99 37.45 37.90 563,700 +0.74(+1.99%)
Nov 30, 2005 37.40 37.68 37.00 37.16 640,500 -0.34(-0.91%)
Nov 29, 2005 37.57 37.61 37.20 37.50 299,200 +0.33(+0.89%)
Nov 28, 2005 37.65 37.80 37.07 37.17 388,700 -0.23(-0.61%)
Nov 25, 2005 37.42 37.63 37.08 37.40 196,000 +0.04(+0.11%)
Nov 23, 2005 36.25 37.37 36.04 37.36 660,100 +1.23(+3.40%)
Nov 22, 2005 36.09 36.19 35.75 36.13 345,900 +0.03(+0.08%)
Nov 21, 2005 35.75 36.25 35.70 36.10 497,500 +0.23(+0.64%)
Nov 18, 2005 36.04 36.24 35.63 35.87 611,600 -0.27(-0.75%)
Nov 17, 2005 35.85 36.19 35.75 36.14 412,900 +0.36(+1.01%)
Nov 16, 2005 35.95 36.04 35.51 35.78 292,800 -0.18(-0.50%)
Nov 15, 2005 35.76 36.18 35.38 35.96 343,300 +0.19(+0.53%)
Nov 14, 2005 36.25 36.35 35.58 35.77 258,300 -0.43(-1.19%)
Nov 11, 2005 36.16 36.40 36.06 36.20 240,200 +0.13(+0.36%)
Nov 10, 2005 35.68 36.21 35.41 36.07 443,900 +0.39(+1.09%)
Nov 09, 2005 35.19 35.80 35.16 35.68 431,700 +0.32(+0.90%)
Nov 08, 2005 35.50 35.57 35.19 35.36 470,500 -0.35(-0.98%)
Nov 07, 2005 35.80 35.97 35.54 35.71 380,200 -0.18(-0.50%)
Nov 04, 2005 36.06 36.38 35.53 35.89 340,000 +0.01(+0.03%)
Nov 03, 2005 36.17 36.89 35.78 35.88 444,100 -0.30(-0.83%)
Nov 02, 2005 36.53 36.53 35.63 36.18 321,400 -0.35(-0.96%)
Nov 01, 2005 37.37 37.37 36.22 36.53 485,300 -0.34(-0.92%)
Oct 31, 2005 36.68 37.11 36.33 36.87 473,300 +0.36(+0.99%)
Oct 28, 2005 36.09 36.64 36.08 36.51 348,100 +0.46(+1.28%)
Oct 27, 2005 36.65 36.90 35.55 36.05 688,100 -0.41(-1.12%)
Oct 26, 2005 36.98 37.05 36.29 36.46 574,400 -0.51(-1.38%)
Oct 25, 2005 36.95 37.08 36.65 36.97 472,400 +0.02(+0.05%)
Oct 24, 2005 36.80 37.83 36.65 36.95 392,500 +0.24(+0.65%)
Oct 21, 2005 36.47 36.89 36.35 36.71 383,100 +0.31(+0.85%)
Oct 20, 2005 36.60 37.05 36.26 36.40 441,100 -0.89(-2.39%)
Oct 19, 2005 36.98 37.35 36.41 37.29 414,700 +0.32(+0.87%)
Oct 18, 2005 37.36 37.39 36.84 36.97 258,200 -0.29(-0.78%)
Oct 17, 2005 37.50 37.51 36.73 37.26 295,700 -0.25(-0.67%)
Oct 14, 2005 36.81 37.57 36.61 37.51 337,000 +1.05(+2.88%)
Oct 13, 2005 36.37 36.55 35.37 36.46 619,800 -0.64(-1.73%)
Oct 12, 2005 38.37 38.37 36.75 37.10 812,900 -0.92(-2.42%)
Oct 11, 2005 38.50 38.74 37.73 38.02 508,200 -0.58(-1.50%)
Oct 10, 2005 39.40 39.43 38.53 38.60 1,719,400 -0.83(-2.10%)
Oct 07, 2005 39.99 40.05 39.25 39.43 376,700 -0.45(-1.13%)
Oct 06, 2005 39.16 39.88 38.58 39.88 939,000 +0.51(+1.30%)
Oct 05, 2005 40.13 40.24 39.37 39.37 285,400 -0.95(-2.36%)
Oct 04, 2005 40.95 41.00 40.32 40.32 366,100 -0.75(-1.83%)
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.