Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.39 30.77 29.78 30.13 21,240,056 -0.16(-0.54%)
Oct 28, 2005 30.02 30.35 28.93 30.30 25,220,744 +0.46(+1.56%)
Oct 27, 2005 30.62 30.74 29.76 29.83 19,683,730 -0.61(-2.01%)
Oct 26, 2005 30.94 31.40 30.36 30.44 24,705,946 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,306,200 +0.44(+1.45%)
Oct 24, 2005 29.73 30.58 29.60 30.53 15,307,000 +0.81(+2.72%)
Oct 21, 2005 29.45 30.41 29.30 29.72 22,481,216 +0.29(+0.99%)
Oct 20, 2005 30.69 30.77 29.05 29.43 38,035,008 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.75 30.80 23,003,210 +0.55(+1.83%)
Oct 18, 2005 31.20 31.39 30.25 30.25 19,590,922 -1.40(-4.44%)
Oct 17, 2005 31.67 31.90 31.31 31.65 14,098,986 +0.25(+0.79%)
Oct 14, 2005 31.44 31.54 30.52 31.40 25,089,108 -0.03(-0.10%)
Oct 13, 2005 32.02 32.10 30.85 31.44 26,139,538 -0.75(-2.33%)
Oct 12, 2005 32.19 33.07 32.07 32.19 16,916,548 -0.63(-1.91%)
Oct 11, 2005 31.92 33.15 31.92 32.81 21,855,806 +0.96(+3.02%)
Oct 10, 2005 32.18 32.20 31.57 31.85 13,450,280 -0.35(-1.10%)
Oct 07, 2005 31.87 32.21 31.58 32.21 18,817,020 +0.53(+1.67%)
Oct 06, 2005 32.52 32.71 31.16 31.68 34,585,028 -1.08(-3.29%)
Oct 05, 2005 33.18 33.32 32.52 32.76 21,663,372 -0.42(-1.27%)
Oct 04, 2005 34.03 34.03 33.10 33.18 15,351,320 -0.85(-2.50%)
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.