Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 49.44 49.50 49.06 49.10 1,833,400 -0.70(-1.41%)
Nov 29, 2005 49.57 49.98 49.38 49.80 2,277,100 +0.06(+0.12%)
Nov 28, 2005 49.30 49.75 49.26 49.74 2,192,000 +0.32(+0.65%)
Nov 25, 2005 49.45 49.99 49.30 49.42 775,000 +0.27(+0.55%)
Nov 23, 2005 48.80 49.25 47.92 49.15 1,731,700 -0.17(-0.34%)
Nov 22, 2005 49.02 49.34 48.85 49.32 2,799,500 +0.33(+0.67%)
Nov 21, 2005 48.69 49.02 48.50 48.99 2,384,900 +0.53(+1.09%)
Nov 18, 2005 48.50 48.61 48.20 48.46 1,453,800 -0.02(-0.04%)
Nov 17, 2005 48.23 48.58 48.17 48.48 4,172,400 +0.70(+1.47%)
Nov 16, 2005 47.29 47.78 47.22 47.78 2,355,200 +1.12(+2.40%)
Nov 15, 2005 46.58 46.83 46.53 46.66 1,325,400 +0.04(+0.09%)
Nov 14, 2005 46.56 46.81 46.51 46.62 706,500 -0.18(-0.38%)
Nov 11, 2005 46.55 46.80 46.44 46.80 1,467,300 +0.32(+0.69%)
Nov 10, 2005 46.78 46.82 46.36 46.48 810,900 -0.08(-0.17%)
Nov 09, 2005 46.12 46.65 46.03 46.56 1,382,700 +0.65(+1.42%)
Nov 08, 2005 45.83 46.10 45.82 45.91 583,600 +0.14(+0.31%)
Nov 07, 2005 45.67 45.82 45.46 45.77 816,600 +0.26(+0.57%)
Nov 04, 2005 45.93 46.07 45.32 45.51 1,813,200 -0.45(-0.98%)
Nov 03, 2005 46.06 46.08 45.75 45.96 1,703,300 -0.17(-0.37%)
Nov 02, 2005 45.99 46.23 45.90 46.13 1,008,600 +0.40(+0.87%)
Nov 01, 2005 46.07 46.07 45.65 45.73 3,483,400 -0.67(-1.44%)
Oct 31, 2005 47.02 47.04 46.33 46.40 2,327,500 -0.82(-1.74%)
Oct 28, 2005 46.87 47.26 46.82 47.22 1,435,000 +0.04(+0.08%)
Oct 27, 2005 47.40 47.42 47.10 47.18 2,464,500 +0.25(+0.53%)
Oct 26, 2005 47.09 47.21 46.89 46.93 2,248,400 -0.13(-0.28%)
Oct 25, 2005 46.93 47.19 46.90 47.06 3,290,500 +0.67(+1.44%)
Oct 24, 2005 46.39 46.73 46.31 46.39 2,051,300 -0.13(-0.28%)
Oct 21, 2005 46.12 46.56 45.91 46.52 1,409,400 +0.54(+1.17%)
Oct 20, 2005 46.33 46.34 45.83 45.98 1,680,300 -0.36(-0.78%)
Oct 19, 2005 46.51 46.51 46.04 46.34 2,958,200 -0.66(-1.40%)
Oct 18, 2005 47.09 47.18 46.93 47.00 1,243,200 -0.26(-0.55%)
Oct 17, 2005 47.26 47.37 47.19 47.26 1,784,300 +0.46(+0.98%)
Oct 14, 2005 46.49 46.83 46.41 46.80 2,442,300 -0.22(-0.47%)
Oct 13, 2005 46.89 47.06 46.60 47.02 2,632,300 +0.17(+0.36%)
Oct 12, 2005 47.53 47.64 46.82 46.85 3,930,500 -0.54(-1.14%)
Oct 11, 2005 47.40 47.72 47.36 47.39 2,826,900 +0.02(+0.04%)
Oct 10, 2005 47.31 47.44 47.09 47.37 1,285,500 +0.01(+0.02%)
Oct 07, 2005 46.99 47.48 46.94 47.36 1,820,500 +0.15(+0.32%)
Oct 06, 2005 46.62 47.26 46.62 47.21 2,008,800 +0.85(+1.83%)
Oct 05, 2005 46.38 46.53 46.14 46.36 1,627,700 -0.09(-0.19%)
Oct 04, 2005 46.49 46.73 46.30 46.45 1,572,300 +0.03(+0.06%)
Oct 03, 2005 46.62 46.63 46.38 46.42 2,194,900 -0.28(-0.60%)
Sep 30, 2005 47.09 47.20 46.65 46.70 1,194,400 -0.40(-0.85%)
Sep 29, 2005 46.86 47.23 46.83 47.10 2,947,200 +0.30(+0.64%)
Sep 28, 2005 46.80 46.89 46.16 46.80 3,448,000 +0.55(+1.19%)
Sep 27, 2005 46.14 46.33 45.66 46.25 2,341,300 -0.32(-0.69%)
Sep 26, 2005 45.84 46.61 45.84 46.57 1,361,200 +0.29(+0.63%)
Sep 23, 2005 46.28 46.30 45.92 46.28 2,352,800 -0.08(-0.17%)
Sep 22, 2005 46.84 46.84 46.22 46.36 2,347,300 -0.70(-1.49%)
Sep 21, 2005 46.45 47.13 46.55 47.06 3,681,900 +0.83(+1.80%)
Sep 20, 2005 46.23 46.52 46.22 46.23 1,898,900 -0.02(-0.04%)
Sep 19, 2005 46.27 46.73 46.22 46.25 6,072,100 +0.43(+0.94%)
Sep 16, 2005 45.80 45.88 45.55 45.82 2,878,900 +0.39(+0.86%)
Sep 15, 2005 45.26 45.47 45.15 45.43 1,172,000 +0.47(+1.05%)
Sep 14, 2005 44.82 44.96 44.66 44.96 1,733,800 +0.40(+0.90%)
Sep 13, 2005 44.62 44.62 44.36 44.56 952,700 -0.33(-0.74%)
Sep 12, 2005 44.68 44.89 44.62 44.89 752,500 +0.05(+0.11%)
Sep 09, 2005 44.67 44.87 44.66 44.84 1,393,900 +0.24(+0.54%)
Sep 08, 2005 44.72 44.78 44.47 44.60 1,061,200 +0.27(+0.61%)
Sep 07, 2005 44.41 44.49 44.29 44.33 1,300,700 +0.06(+0.14%)
Sep 06, 2005 44.42 44.42 44.19 44.27 819,700 +0.02(+0.05%)
Sep 02, 2005 44.24 44.36 44.09 44.25 1,414,900 +0.03(+0.07%)
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.