Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 42.79 42.79 42.10 42.13 871,486 -0.99(-2.31%)
Dec 29, 2005 43.15 43.26 42.91 43.12 381,906 +0.15(+0.34%)
Dec 28, 2005 43.23 43.38 42.80 42.97 1,387,685 -0.20(-0.47%)
Dec 27, 2005 43.49 43.67 43.10 43.18 409,069 -0.13(-0.30%)
Dec 23, 2005 43.03 43.79 43.03 43.30 362,132 +0.38(+0.88%)
Dec 22, 2005 42.64 43.02 42.57 42.93 299,332 +0.19(+0.45%)
Dec 21, 2005 42.80 42.83 42.43 42.73 347,030 +0.38(+0.89%)
Dec 20, 2005 42.25 42.75 42.25 42.36 223,820 -0.08(-0.20%)
Dec 19, 2005 43.33 43.33 42.29 42.44 626,588 -0.95(-2.18%)
Dec 16, 2005 43.90 44.08 43.39 43.39 386,361 -0.47(-1.07%)
Dec 15, 2005 43.72 43.99 43.63 43.86 399,616 +0.07(+0.17%)
Dec 14, 2005 43.75 44.05 43.69 43.78 350,615 -0.15(-0.34%)
Dec 13, 2005 44.04 44.17 43.87 43.93 418,739 -0.09(-0.21%)
Dec 12, 2005 44.01 44.16 43.86 44.02 1,546,098 +0.14(+0.31%)
Dec 09, 2005 43.77 44.08 43.65 43.88 422,107 +0.17(+0.38%)
Dec 08, 2005 43.55 43.99 43.28 43.72 649,947 -0.07(-0.17%)
Dec 07, 2005 43.90 44.13 43.51 43.79 294,117 -0.06(-0.15%)
Dec 06, 2005 43.95 43.98 43.41 43.86 502,074 +0.06(+0.15%)
Dec 05, 2005 43.86 43.87 43.35 43.79 585,626 +0.06(+0.13%)
Dec 02, 2005 43.67 43.98 43.53 43.74 325,734 -0.03(-0.06%)
Dec 01, 2005 43.49 43.87 43.17 43.76 745,669 +0.43(+1.00%)
Nov 30, 2005 43.72 43.99 43.33 43.33 1,239,160 -0.47(-1.07%)
Nov 29, 2005 43.15 43.89 43.09 43.80 467,740 +0.84(+1.95%)
Nov 28, 2005 43.86 43.86 42.84 42.96 529,128 -0.78(-1.79%)
Nov 25, 2005 43.76 43.76 43.54 43.75 111,366 -0.11(-0.25%)
Nov 23, 2005 43.97 44.18 43.76 43.86 480,344 -0.11(-0.25%)
Nov 22, 2005 43.63 44.44 43.51 43.97 990,459 +0.52(+1.19%)
Nov 21, 2005 43.17 43.45 42.72 43.45 623,545 +0.36(+0.83%)
Nov 18, 2005 42.94 43.26 42.63 43.09 767,725 +0.37(+0.86%)
Nov 17, 2005 41.99 42.79 41.99 42.72 1,240,464 +0.94(+2.25%)
Nov 16, 2005 41.79 41.88 41.71 41.79 437,536 +0.06(+0.15%)
Nov 15, 2005 41.96 42.08 41.62 41.72 533,583 -0.24(-0.57%)
Nov 14, 2005 41.82 42.02 41.60 41.96 518,046 +0.28(+0.66%)
Nov 11, 2005 41.46 41.73 41.35 41.68 344,857 +0.27(+0.64%)
Nov 10, 2005 41.24 41.44 41.05 41.42 455,897 +0.23(+0.56%)
Nov 09, 2005 40.98 41.27 40.81 41.19 393,967 -0.07(-0.18%)
Nov 08, 2005 41.35 41.42 41.01 41.26 419,500 -0.16(-0.38%)
Nov 07, 2005 41.56 41.65 41.22 41.42 500,553 +0.04(+0.09%)
Nov 04, 2005 41.31 41.72 41.09 41.38 1,022,728 +0.07(+0.18%)
Nov 03, 2005 41.60 42.14 41.08 41.31 1,633,562 +0.81(+2.00%)
Nov 02, 2005 40.77 40.89 40.13 40.50 1,936,045 +0.92(+2.33%)
Nov 01, 2005 39.46 39.66 39.20 39.58 1,182,987 -0.02(-0.05%)
Oct 31, 2005 39.58 39.71 38.70 39.59 2,424,321 -0.90(-2.23%)
Oct 28, 2005 40.37 40.62 40.18 40.50 761,858 +0.25(+0.62%)
Oct 27, 2005 40.54 40.75 40.25 40.25 694,603 -0.28(-0.68%)
Oct 26, 2005 40.65 40.92 40.30 40.52 844,649 -0.12(-0.29%)
Oct 25, 2005 40.86 41.09 40.27 40.64 632,889 -0.22(-0.54%)
Oct 24, 2005 40.66 41.25 40.66 40.86 484,364 +0.38(+0.93%)
Oct 21, 2005 40.43 40.66 40.29 40.49 471,326 +0.13(+0.32%)
Oct 20, 2005 40.73 41.00 40.23 40.36 671,460 -0.71(-1.73%)
Oct 19, 2005 41.03 41.16 40.33 41.07 474,803 +0.04(+0.09%)
Oct 18, 2005 41.15 41.23 40.96 41.03 459,048 -0.12(-0.29%)
Oct 17, 2005 41.09 41.99 41.09 41.15 738,172 +0.35(+0.86%)
Oct 14, 2005 40.52 40.86 40.17 40.80 548,251 +0.30(+0.75%)
Oct 13, 2005 40.52 40.79 40.09 40.50 507,289 -0.02(-0.05%)
Oct 12, 2005 40.57 41.02 40.29 40.52 651,903 -0.16(-0.38%)
Oct 11, 2005 40.96 41.21 40.47 40.67 819,768 -0.48(-1.16%)
Oct 10, 2005 41.09 41.37 40.79 41.15 408,091 +0.07(+0.18%)
Oct 07, 2005 41.42 41.83 41.03 41.08 645,927 -0.16(-0.38%)
Oct 06, 2005 41.28 41.32 40.61 41.23 1,108,019 +0.05(+0.11%)
Oct 05, 2005 42.07 42.15 41.19 41.19 491,752 -0.88(-2.10%)
Oct 04, 2005 42.20 42.52 42.07 42.07 343,553 -0.05(-0.11%)
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.