Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.50 30.74 30.21 30.27 14,787,366 -0.03(-0.10%)
Nov 29, 2005 30.36 30.67 30.24 30.30 14,069,508 +0.10(+0.33%)
Nov 28, 2005 30.83 30.86 30.16 30.20 13,133,889 -0.72(-2.32%)
Nov 25, 2005 31.18 31.24 30.91 30.91 4,443,670 -0.09(-0.29%)
Nov 23, 2005 31.16 31.31 30.74 31.00 12,879,013 -0.22(-0.69%)
Nov 22, 2005 31.16 31.28 30.83 31.22 15,458,641 +0.14(+0.46%)
Nov 21, 2005 30.77 31.15 30.75 31.08 15,817,853 +0.39(+1.27%)
Nov 18, 2005 30.63 30.75 30.15 30.69 15,300,905 +0.34(+1.13%)
Nov 17, 2005 30.42 30.67 30.14 30.34 19,662,204 +0.16(+0.54%)
Nov 16, 2005 29.73 30.30 29.66 30.18 16,560,895 +0.24(+0.81%)
Nov 15, 2005 29.90 30.69 29.89 29.94 20,182,750 +0.05(+0.16%)
Nov 14, 2005 30.08 30.32 29.74 29.89 19,795,134 -0.02(-0.05%)
Nov 11, 2005 29.61 30.09 29.60 29.91 21,850,050 +0.21(+0.71%)
Nov 10, 2005 29.91 30.09 29.05 29.70 29,659,184 -0.29(-0.95%)
Nov 09, 2005 30.56 30.76 29.97 29.98 20,766,352 -0.58(-1.88%)
Nov 08, 2005 30.19 30.62 30.13 30.56 9,937,522 +0.24(+0.80%)
Nov 07, 2005 30.64 30.64 30.04 30.31 15,935,823 -0.32(-1.05%)
Nov 04, 2005 31.41 31.41 30.42 30.64 17,757,072 -0.78(-2.47%)
Nov 03, 2005 31.05 31.46 30.88 31.41 16,701,588 +0.51(+1.64%)
Nov 02, 2005 30.39 30.95 30.22 30.90 14,032,015 +0.46(+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.