Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 43.00 45.00 43.00 45.00 20,701 +0.00(+0.00%)
Dec 29, 2005 45.00 45.00 44.25 45.00 81,076 +0.20(+0.45%)
Dec 28, 2005 45.00 45.00 44.25 44.80 26,252 +0.80(+1.82%)
Dec 23, 2005 43.50 44.00 43.50 44.00 5,454 +0.85(+1.97%)
Dec 22, 2005 44.00 44.00 43.00 43.15 117,535 +0.05(+0.12%)
Dec 21, 2005 42.75 44.00 42.50 43.10 23,505 +0.10(+0.23%)
Dec 20, 2005 42.50 43.00 42.50 43.00 44,994 +0.50(+1.18%)
Dec 19, 2005 42.00 42.50 42.00 42.50 63,394 +0.00(+0.00%)
Dec 16, 2005 42.00 42.75 42.00 42.50 264,748 +0.75(+1.80%)
Dec 15, 2005 41.75 41.75 41.50 41.75 3,726 +0.00(+0.00%)
Dec 14, 2005 42.50 42.50 41.25 41.75 7,799 +0.75(+1.83%)
Dec 13, 2005 40.00 42.50 40.00 41.00 31,223 -0.50(-1.20%)
Dec 12, 2005 42.00 42.00 40.00 41.50 308,275 +0.00(+0.00%)
Dec 09, 2005 39.00 42.00 39.00 41.50 181,376 -0.25(-0.60%)
Dec 08, 2005 38.50 42.00 38.50 41.75 537,213 +3.75(+9.87%)
Dec 07, 2005 38.00 38.00 38.00 38.00 12,403 -0.10(-0.26%)
Dec 06, 2005 36.75 38.10 36.75 38.10 70,243 +0.60(+1.60%)
Dec 05, 2005 36.00 37.79 36.00 37.50 329,250 +0.50(+1.35%)
Dec 02, 2005 35.80 37.25 35.80 37.00 98,995 +1.00(+2.78%)
Dec 01, 2005 34.50 36.05 34.50 36.00 45,414 +1.45(+4.20%)
Nov 30, 2005 33.00 34.55 33.00 34.55 151,637 +1.55(+4.70%)
Nov 29, 2005 32.90 33.20 32.90 33.00 65,902 +0.00(+0.00%)
Nov 28, 2005 32.90 33.00 32.90 33.00 21,265 +0.25(+0.76%)
Nov 25, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Nov 23, 2005 33.00 33.25 32.50 32.75 156,209 -0.25(-0.76%)
Nov 22, 2005 33.25 33.25 32.00 33.00 159,630 +0.50(+1.54%)
Nov 21, 2005 31.10 32.50 31.10 32.50 417,852 +1.20(+3.83%)
Nov 18, 2005 31.25 31.30 31.00 31.30 40,794 +0.30(+0.97%)
Nov 17, 2005 31.00 31.00 30.50 31.00 462,555 +0.75(+2.48%)
Nov 16, 2005 30.40 30.40 30.25 30.25 47,800 -0.75(-2.42%)
Nov 15, 2005 30.25 31.00 30.00 31.00 6,264 +0.00(+0.00%)
Nov 14, 2005 30.20 31.50 30.20 31.00 5,405 +0.00(+0.00%)
Nov 11, 2005 30.00 31.00 30.00 31.00 3,608 +0.00(+0.00%)
Nov 10, 2005 30.00 31.00 30.00 31.00 17,781 +0.00(+0.00%)
Nov 09, 2005 30.00 31.00 30.00 31.00 130,501 +0.45(+1.47%)
Nov 08, 2005 30.00 30.55 30.00 30.55 2,654 -0.45(-1.45%)
Nov 07, 2005 30.00 31.00 30.00 31.00 5,918 +1.00(+3.33%)
Nov 04, 2005 30.00 31.00 30.00 30.00 13,450 -0.50(-1.64%)
Nov 03, 2005 30.00 30.95 30.00 30.50 108,035 +0.50(+1.67%)
Nov 02, 2005 29.80 31.00 29.80 30.00 57,500 +0.00(+0.00%)
Nov 01, 2005 31.00 31.15 30.00 30.00 93,171 -1.00(-3.23%)
Oct 31, 2005 30.00 31.00 30.00 31.00 3,878 +0.00(+0.00%)
Oct 28, 2005 31.00 31.35 31.00 31.00 28,744 -0.25(-0.80%)
Oct 27, 2005 31.50 31.50 31.25 31.25 3,898 +0.00(+0.00%)
Oct 26, 2005 31.00 31.25 31.00 31.25 590 +0.25(+0.81%)
Oct 25, 2005 31.00 31.50 31.00 31.00 3,587 +0.00(+0.00%)
Oct 24, 2005 29.50 31.55 29.50 31.00 4,084 +0.00(+0.00%)
Oct 21, 2005 29.75 31.00 29.75 31.00 1,419 -0.10(-0.32%)
Oct 20, 2005 31.00 31.10 31.00 31.10 16,165 -0.35(-1.11%)
Oct 19, 2005 32.00 32.00 31.40 31.45 167,958 -0.05(-0.16%)
Oct 18, 2005 32.00 32.00 31.00 31.50 46,700 +0.00(+0.00%)
Oct 17, 2005 30.95 31.50 30.95 31.50 1,194 -0.25(-0.79%)
Oct 14, 2005 31.50 32.25 29.75 31.75 50,264 +0.22(+0.70%)
Oct 13, 2005 31.60 32.00 31.50 31.53 48,548 -0.47(-1.47%)
Oct 12, 2005 32.38 32.38 32.00 32.00 20,757 -0.50(-1.54%)
Oct 11, 2005 33.00 33.00 32.50 32.50 20,745 -0.50(-1.52%)
Oct 10, 2005 32.10 33.00 32.10 33.00 11,944 +0.00(+0.00%)
Oct 07, 2005 32.00 33.00 32.00 33.00 97,060 +0.85(+2.64%)
Oct 06, 2005 32.10 33.00 32.10 32.15 447,057 -0.10(-0.31%)
Oct 05, 2005 31.90 32.90 31.90 32.25 208,098 -0.25(-0.77%)
Oct 04, 2005 33.20 33.75 32.50 32.50 74,020 -0.20(-0.61%)
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.