Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.89 39.95 39.56 39.72 488,780 -0.17(-0.43%)
Dec 29, 2005 39.98 40.23 39.84 39.89 603,033 -0.01(-0.02%)
Dec 28, 2005 40.21 40.32 39.87 39.90 744,038 -0.32(-0.79%)
Dec 27, 2005 40.16 40.34 40.05 40.21 566,806 -0.02(-0.05%)
Dec 23, 2005 40.38 40.56 40.19 40.23 312,245 +0.00(+0.00%)
Dec 22, 2005 40.37 40.37 39.85 40.23 597,041 -0.03(-0.07%)
Dec 21, 2005 40.19 40.50 39.98 40.26 523,334 +0.07(+0.18%)
Dec 20, 2005 40.07 40.28 39.73 40.19 624,490 +0.12(+0.30%)
Dec 19, 2005 40.27 40.37 40.00 40.07 536,571 -0.34(-0.85%)
Dec 16, 2005 40.67 40.85 40.14 40.41 666,011 -0.26(-0.64%)
Dec 15, 2005 41.09 41.09 40.39 40.67 612,786 -0.63(-1.53%)
Dec 14, 2005 40.75 41.58 40.72 41.30 608,606 +0.19(+0.47%)
Dec 13, 2005 41.12 41.26 40.82 41.11 686,075 -0.08(-0.19%)
Dec 12, 2005 41.25 41.51 41.05 41.19 562,347 -0.06(-0.16%)
Dec 09, 2005 41.45 41.52 40.95 41.25 437,784 -0.07(-0.17%)
Dec 08, 2005 41.44 41.52 41.13 41.33 483,624 -0.04(-0.10%)
Dec 07, 2005 41.47 41.78 41.22 41.37 519,990 -0.31(-0.74%)
Dec 06, 2005 41.22 42.68 41.22 41.68 1,367,553 +0.53(+1.29%)
Dec 05, 2005 41.10 41.27 40.74 41.15 454,643 +0.05(+0.12%)
Dec 02, 2005 40.69 41.20 40.59 41.10 433,186 +0.22(+0.54%)
Dec 01, 2005 40.73 41.01 40.48 40.87 446,562 +0.22(+0.53%)
Nov 30, 2005 40.80 41.25 40.59 40.66 799,910 +0.14(+0.35%)
Nov 29, 2005 40.28 41.04 40.25 40.51 877,519 +0.30(+0.75%)
Nov 28, 2005 40.34 40.34 39.93 40.21 594,394 +0.02(+0.05%)
Nov 25, 2005 40.19 40.24 39.74 40.19 147,832 +0.15(+0.38%)
Nov 23, 2005 39.83 40.16 39.80 40.04 354,323 +0.16(+0.40%)
Nov 22, 2005 39.60 39.89 39.41 39.88 527,932 +0.00(+0.00%)
Nov 21, 2005 39.95 40.02 39.59 39.88 670,470 -0.07(-0.18%)
Nov 18, 2005 39.90 39.99 39.57 39.95 464,118 +0.38(+0.96%)
Nov 17, 2005 39.30 39.73 39.17 39.57 767,167 +0.38(+0.97%)
Nov 16, 2005 38.71 39.19 38.66 39.19 666,429 +0.54(+1.39%)
Nov 15, 2005 39.03 38.92 38.15 38.66 606,655 -0.41(-1.05%)
Nov 14, 2005 39.01 39.27 38.86 39.06 456,733 -0.05(-0.13%)
Nov 11, 2005 39.28 39.34 38.94 39.11 300,959 +0.09(+0.24%)
Nov 10, 2005 38.40 39.22 38.27 39.02 416,187 +0.49(+1.27%)
Nov 09, 2005 38.60 38.75 38.33 38.53 449,488 -0.08(-0.20%)
Nov 08, 2005 38.33 38.61 38.15 38.61 526,399 -0.04(-0.09%)
Nov 07, 2005 38.44 38.74 38.42 38.65 546,463 +0.21(+0.54%)
Nov 04, 2005 38.15 38.50 38.11 38.44 515,949 +0.09(+0.24%)
Nov 03, 2005 38.20 38.86 38.20 38.35 700,705 +0.32(+0.85%)
Nov 02, 2005 37.61 38.15 37.61 38.02 573,494 +0.42(+1.11%)
Nov 01, 2005 37.36 37.77 37.22 37.61 1,020,335 +0.11(+0.29%)
Oct 31, 2005 37.18 37.89 37.18 37.50 731,498 +0.39(+1.06%)
Oct 28, 2005 36.75 37.49 36.75 37.11 859,266 +0.61(+1.67%)
Oct 27, 2005 37.32 37.32 36.20 36.50 931,998 -1.23(-3.25%)
Oct 26, 2005 37.36 38.11 37.19 37.72 815,237 +0.24(+0.65%)
Oct 25, 2005 37.18 37.60 37.08 37.48 1,184,330 +0.30(+0.81%)
Oct 24, 2005 38.07 38.35 37.03 37.18 1,580,453 -1.33(-3.45%)
Oct 21, 2005 39.47 39.83 38.40 38.50 1,464,807 -1.15(-2.90%)
Oct 20, 2005 40.32 41.00 39.55 39.65 726,342 -0.71(-1.76%)
Oct 19, 2005 39.49 40.41 39.21 40.36 529,186 +0.55(+1.37%)
Oct 18, 2005 40.05 40.18 39.65 39.82 364,913 -0.41(-1.02%)
Oct 17, 2005 39.85 40.39 39.85 40.23 636,055 +0.57(+1.45%)
Oct 14, 2005 39.45 39.94 39.19 39.65 434,579 +0.20(+0.51%)
Oct 13, 2005 39.67 39.86 39.04 39.45 583,944 -0.14(-0.36%)
Oct 12, 2005 39.83 39.93 39.26 39.60 569,453 -0.20(-0.51%)
Oct 11, 2005 39.70 40.19 39.70 39.80 564,437 -0.04(-0.11%)
Oct 10, 2005 40.23 40.34 39.76 39.84 516,507 -0.46(-1.14%)
Oct 07, 2005 40.26 40.53 40.08 40.30 553,291 +0.35(+0.88%)
Oct 06, 2005 39.76 40.23 39.62 39.95 738,604 +0.29(+0.72%)
Oct 05, 2005 40.44 40.49 39.66 39.66 762,012 -0.92(-2.26%)
Oct 04, 2005 41.19 41.41 40.58 40.58 653,192 -0.61(-1.48%)
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.