Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 28.00 28.15 27.71 27.88 5,916,688 -0.06(-0.20%)
Nov 29, 2005 28.15 28.16 27.92 27.93 6,313,669 -0.06(-0.21%)
Nov 28, 2005 28.51 28.53 27.99 27.99 6,056,021 -0.73(-2.54%)
Nov 25, 2005 28.80 28.85 28.69 28.72 1,512,824 -0.01(-0.03%)
Nov 23, 2005 28.86 28.92 28.63 28.73 4,917,742 -0.23(-0.79%)
Nov 22, 2005 28.80 29.01 28.72 28.96 7,863,334 +0.34(+1.20%)
Nov 21, 2005 28.53 28.66 28.39 28.62 6,684,672 +0.49(+1.73%)
Nov 18, 2005 28.20 28.20 27.89 28.13 8,359,265 +0.35(+1.27%)
Nov 17, 2005 28.01 28.04 27.65 27.78 8,178,604 +0.23(+0.83%)
Nov 16, 2005 27.35 27.63 27.23 27.55 11,875,413 -0.08(-0.31%)
Nov 15, 2005 27.74 28.04 27.58 27.63 8,027,227 -0.10(-0.37%)
Nov 14, 2005 27.70 27.75 27.54 27.74 5,169,486 +0.33(+1.21%)
Nov 11, 2005 27.25 27.47 27.21 27.41 4,797,302 +0.18(+0.65%)
Nov 10, 2005 27.64 27.64 27.20 27.23 7,486,899 -0.55(-1.98%)
Nov 09, 2005 28.22 28.22 27.70 27.78 7,472,021 -0.38(-1.35%)
Nov 08, 2005 27.85 28.23 27.85 28.16 6,759,534 +0.00(+0.02%)
Nov 07, 2005 28.32 28.27 28.01 28.15 7,851,998 -0.16(-0.57%)
Nov 04, 2005 29.09 29.09 28.26 28.32 9,812,814 -0.69(-2.38%)
Nov 03, 2005 28.75 29.16 28.61 29.01 10,051,569 +0.51(+1.78%)
Nov 02, 2005 28.07 28.51 28.07 28.50 8,104,687 +0.44(+1.58%)
Nov 01, 2005 28.07 28.20 27.97 28.05 7,511,696 -0.06(-0.23%)
Oct 31, 2005 28.46 28.61 28.00 28.12 14,974,979 -0.03(-0.09%)
Oct 28, 2005 27.94 28.16 27.66 28.14 8,548,663 +0.55(+2.01%)
Oct 27, 2005 28.04 28.11 27.59 27.59 7,246,491 -0.39(-1.39%)
Oct 26, 2005 28.09 28.41 27.93 27.98 11,243,928 +0.28(+0.99%)
Oct 25, 2005 27.70 27.96 27.57 27.70 9,807,855 +0.33(+1.19%)
Oct 24, 2005 27.43 27.80 27.38 27.38 9,843,514 +0.16(+0.58%)
Oct 21, 2005 27.08 27.48 27.03 27.22 7,986,136 +0.19(+0.72%)
Oct 20, 2005 27.66 27.67 26.85 27.02 13,708,231 -0.64(-2.33%)
Oct 19, 2005 27.27 27.69 27.10 27.67 13,219,621 +0.46(+1.68%)
Oct 18, 2005 27.61 27.69 27.21 27.21 9,903,498 -1.00(-3.56%)
Oct 17, 2005 28.24 28.28 28.00 28.21 5,736,972 +0.18(+0.63%)
Oct 14, 2005 27.78 28.04 27.49 28.04 7,779,734 +0.32(+1.15%)
Oct 13, 2005 27.52 27.77 27.36 27.72 9,765,582 -0.41(-1.45%)
Oct 12, 2005 28.43 28.43 28.01 28.13 6,641,455 -0.29(-1.01%)
Oct 11, 2005 28.29 28.46 28.15 28.41 7,436,125 +0.30(+1.05%)
Oct 10, 2005 28.32 28.34 27.77 28.12 11,116,403 +0.22(+0.80%)
Oct 07, 2005 27.90 28.21 27.72 27.89 10,465,081 +0.11(+0.41%)
Oct 06, 2005 27.94 28.07 27.59 27.78 18,590,550 -0.38(-1.35%)
Oct 05, 2005 28.73 28.78 28.13 28.16 13,653,442 -0.97(-3.34%)
Oct 04, 2005 29.54 29.57 29.06 29.13 7,344,968 -0.76(-2.55%)
Oct 03, 2005 30.12 30.17 29.83 29.90 5,547,102 -0.11(-0.35%)
Sep 30, 2005 30.36 30.49 30.00 30.00 6,055,313 -0.53(-1.75%)
Sep 29, 2005 30.64 30.70 30.51 30.53 8,764,511 -0.07(-0.22%)
Sep 28, 2005 30.60 30.64 30.22 30.60 8,055,802 +0.52(+1.72%)
Sep 27, 2005 30.03 30.15 29.96 30.09 5,221,677 -0.11(-0.36%)
Sep 26, 2005 29.65 30.20 29.59 30.20 7,059,690 +0.35(+1.18%)
Sep 23, 2005 29.83 29.93 29.67 29.84 6,036,420 -0.38(-1.25%)
Sep 22, 2005 30.27 30.44 29.94 30.22 8,630,374 -0.22(-0.74%)
Sep 21, 2005 30.57 30.77 30.32 30.45 8,683,037 +0.21(+0.70%)
Sep 20, 2005 30.23 30.60 30.14 30.23 9,282,168 -0.11(-0.35%)
Sep 19, 2005 30.34 30.53 30.18 30.34 7,645,361 +0.44(+1.47%)
Sep 16, 2005 29.98 30.03 29.81 29.90 7,267,036 +0.28(+0.93%)
Sep 15, 2005 29.70 29.79 29.37 29.62 7,685,744 +0.33(+1.14%)
Sep 14, 2005 29.30 29.39 29.18 29.29 7,969,605 +0.15(+0.51%)
Sep 13, 2005 29.18 29.37 29.13 29.14 9,096,312 -0.43(-1.45%)
Sep 12, 2005 29.73 29.78 29.47 29.57 8,413,109 -0.39(-1.29%)
Sep 09, 2005 29.62 30.02 29.59 29.95 8,369,656 +0.69(+2.37%)
Sep 08, 2005 29.47 29.58 29.17 29.26 7,673,936 -0.17(-0.59%)
Sep 07, 2005 29.51 29.78 29.42 29.43 7,983,538 -0.27(-0.91%)
Sep 06, 2005 29.70 29.81 29.58 29.70 9,488,806 +0.15(+0.50%)
Sep 02, 2005 29.56 29.70 29.40 29.56 7,501,777 -0.06(-0.21%)
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.