Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 40.05 40.02 39.66 39.80 2,972,212 -0.25(-0.64%)
Dec 29, 2005 39.89 40.50 39.87 40.05 2,351,495 +0.21(+0.52%)
Dec 28, 2005 39.99 40.09 39.52 39.84 3,213,764 -0.03(-0.09%)
Dec 27, 2005 40.31 40.91 39.87 39.88 3,110,843 -0.43(-1.06%)
Dec 23, 2005 40.27 40.54 40.12 40.31 1,933,281 +0.04(+0.10%)
Dec 22, 2005 39.54 40.44 39.49 40.27 4,501,505 +0.94(+2.40%)
Dec 21, 2005 39.34 39.78 39.10 39.32 4,173,291 +0.23(+0.60%)
Dec 20, 2005 39.27 39.76 38.98 39.09 5,063,286 -0.06(-0.16%)
Dec 19, 2005 40.40 40.64 38.83 39.15 8,208,533 -1.94(-4.71%)
Dec 16, 2005 40.64 41.16 40.52 41.08 7,412,024 +0.64(+1.58%)
Dec 15, 2005 40.48 40.99 40.38 40.44 3,709,495 -0.03(-0.07%)
Dec 14, 2005 40.46 40.64 40.02 40.47 3,445,879 -0.15(-0.37%)
Dec 13, 2005 39.91 40.93 39.82 40.62 3,876,723 +0.65(+1.62%)
Dec 12, 2005 39.97 40.33 39.96 39.98 2,005,862 -0.04(-0.10%)
Dec 09, 2005 39.67 40.24 39.48 40.02 3,321,765 +0.52(+1.31%)
Dec 08, 2005 39.70 40.09 39.31 39.50 4,084,597 -0.30(-0.76%)
Dec 07, 2005 40.51 40.70 39.61 39.80 4,464,343 -0.70(-1.73%)
Dec 06, 2005 40.13 40.84 39.95 40.51 3,904,014 +0.32(+0.81%)
Dec 05, 2005 40.40 40.74 39.83 40.18 4,633,023 -0.33(-0.82%)
Dec 02, 2005 40.58 40.95 40.23 40.51 3,283,732 -0.13(-0.32%)
Dec 01, 2005 39.96 40.66 39.84 40.64 4,558,409 +0.84(+2.11%)
Nov 30, 2005 39.58 39.95 39.40 39.80 3,920,272 +0.47(+1.19%)
Nov 29, 2005 39.58 39.82 39.22 39.34 4,932,494 -0.24(-0.61%)
Nov 28, 2005 39.94 40.11 39.35 39.58 3,194,893 -0.34(-0.86%)
Nov 25, 2005 39.97 40.29 39.88 39.92 1,183,804 -0.04(-0.10%)
Nov 23, 2005 40.37 40.38 39.86 39.96 3,939,579 -0.52(-1.28%)
Nov 22, 2005 39.76 40.58 39.54 40.48 4,669,749 +0.72(+1.82%)
Nov 21, 2005 39.34 39.82 39.05 39.76 3,869,320 +0.30(+0.75%)
Nov 18, 2005 39.96 39.96 39.18 39.46 5,915,538 -0.13(-0.33%)
Nov 17, 2005 39.09 39.61 38.98 39.59 6,241,719 +0.51(+1.30%)
Nov 16, 2005 38.51 39.45 38.51 39.08 6,645,418 +0.57(+1.48%)
Nov 15, 2005 38.16 38.55 38.15 38.51 5,694,745 +0.32(+0.85%)
Nov 14, 2005 37.75 38.23 37.63 38.18 4,426,020 +0.39(+1.02%)
Nov 11, 2005 37.76 37.88 37.39 37.80 2,717,597 +0.12(+0.33%)
Nov 10, 2005 37.15 37.83 37.08 37.67 4,267,212 +0.41(+1.09%)
Nov 09, 2005 37.38 37.57 37.10 37.27 4,092,435 -0.10(-0.28%)
Nov 08, 2005 37.37 37.67 37.01 37.37 5,229,062 +0.00(+0.00%)
Nov 07, 2005 36.89 37.65 36.79 37.37 4,635,345 +0.48(+1.31%)
Nov 04, 2005 37.03 37.16 36.79 36.89 4,653,781 +0.05(+0.13%)
Nov 03, 2005 37.27 37.55 36.82 36.84 8,995,027 -0.14(-0.39%)
Nov 02, 2005 36.41 37.21 36.38 36.99 6,199,041 +0.67(+1.84%)
Nov 01, 2005 36.24 36.63 36.06 36.32 9,492,936 +0.09(+0.25%)
Oct 31, 2005 35.82 36.61 35.60 36.23 9,581,340 +1.05(+2.98%)
Oct 28, 2005 34.55 35.38 34.31 35.18 6,254,784 +0.81(+2.34%)
Oct 27, 2005 34.75 34.86 34.27 34.38 7,672,881 -0.45(-1.29%)
Oct 26, 2005 34.65 35.24 34.42 34.82 6,786,952 +0.18(+0.52%)
Oct 25, 2005 34.74 34.87 34.43 34.64 10,058,200 -0.01(-0.04%)
Oct 24, 2005 34.10 34.69 34.07 34.66 12,429,293 +0.96(+2.84%)
Oct 21, 2005 34.07 34.73 33.24 33.70 39,719,068 -3.52(-9.46%)
Oct 20, 2005 38.01 38.92 36.78 37.22 6,093,653 -0.96(-2.53%)
Oct 19, 2005 37.18 38.20 36.74 38.18 4,601,087 +1.01(+2.72%)
Oct 18, 2005 37.80 37.81 37.17 37.17 5,131,658 -0.74(-1.94%)
Oct 17, 2005 38.03 38.16 37.52 37.91 4,771,218 +0.20(+0.53%)
Oct 14, 2005 37.48 37.83 37.43 37.71 6,291,655 +0.51(+1.37%)
Oct 13, 2005 37.59 37.86 36.70 37.20 8,910,251 -0.52(-1.39%)
Oct 12, 2005 38.34 38.74 37.54 37.72 7,759,689 -0.55(-1.44%)
Oct 11, 2005 38.48 38.95 38.23 38.27 4,784,863 -0.01(-0.02%)
Oct 10, 2005 38.96 39.13 37.94 38.28 4,782,250 -0.72(-1.85%)
Oct 07, 2005 38.25 39.20 38.23 39.00 5,215,707 +0.99(+2.59%)
Oct 06, 2005 38.82 38.82 37.54 38.02 9,196,658 -0.71(-1.83%)
Oct 05, 2005 39.13 39.72 38.73 38.73 5,749,036 -1.07(-2.70%)
Oct 04, 2005 40.58 41.22 39.80 39.80 4,628,377 -0.85(-2.08%)
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.