Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 33.94 34.36 33.23 33.67 7,327,506 -0.36(-1.05%)
Nov 29, 2005 35.07 35.49 33.88 34.02 9,038,232 -0.97(-2.77%)
Nov 28, 2005 35.77 36.05 34.64 34.99 12,449,224 -0.34(-0.97%)
Nov 25, 2005 34.96 35.51 34.96 35.33 9,301,168 +1.14(+3.33%)
Nov 23, 2005 33.61 34.81 33.61 34.20 10,709,554 +0.59(+1.74%)
Nov 22, 2005 32.91 33.72 32.52 33.61 7,262,310 +0.77(+2.36%)
Nov 21, 2005 32.05 32.85 32.05 32.84 5,140,631 +0.80(+2.48%)
Nov 18, 2005 31.61 32.20 31.57 32.04 5,908,230 +0.45(+1.41%)
Nov 17, 2005 31.79 31.96 31.34 31.59 5,693,153 +0.27(+0.85%)
Nov 16, 2005 31.16 31.35 30.71 31.33 6,768,536 +0.70(+2.28%)
Nov 15, 2005 31.93 31.93 30.48 30.63 14,867,224 -1.82(-5.61%)
Nov 14, 2005 32.75 33.21 32.28 32.45 4,568,336 -0.38(-1.15%)
Nov 11, 2005 33.34 33.38 32.51 32.83 3,395,946 -0.31(-0.93%)
Nov 10, 2005 32.66 33.24 32.05 33.14 4,516,465 +0.66(+2.04%)
Nov 09, 2005 32.81 32.98 32.36 32.47 3,609,160 -0.19(-0.58%)
Nov 08, 2005 33.53 33.53 32.48 32.66 7,287,672 -1.12(-3.33%)
Nov 07, 2005 33.91 34.16 33.71 33.78 5,180,036 -0.12(-0.35%)
Nov 04, 2005 33.48 34.02 33.44 33.90 7,960,843 +0.61(+1.84%)
Nov 03, 2005 32.35 33.41 32.35 33.29 11,331,141 +1.12(+3.49%)
Nov 02, 2005 31.20 32.20 31.02 32.17 7,088,500 +1.14(+3.69%)
Nov 01, 2005 30.89 31.06 30.46 31.02 6,438,112 +0.13(+0.43%)
Oct 31, 2005 29.93 31.27 29.93 30.89 8,139,811 +1.13(+3.80%)
Oct 28, 2005 29.77 30.18 29.35 29.76 6,926,154 +0.16(+0.54%)
Oct 27, 2005 30.36 30.36 29.52 29.60 5,357,857 -0.90(-2.95%)
Oct 26, 2005 30.90 31.15 30.36 30.50 4,705,463 -0.59(-1.89%)
Oct 25, 2005 31.65 31.68 30.76 31.08 5,023,708 -0.57(-1.79%)
Oct 24, 2005 30.71 31.71 30.71 31.65 5,974,859 +0.94(+3.07%)
Oct 21, 2005 31.27 31.29 30.41 30.71 6,571,514 +0.08(+0.27%)
Oct 20, 2005 29.95 31.13 29.93 30.62 10,232,115 +0.68(+2.28%)
Oct 19, 2005 29.35 29.95 29.03 29.94 6,503,022 +0.52(+1.76%)
Oct 18, 2005 30.07 30.25 29.40 29.42 5,353,989 -0.64(-2.14%)
Oct 17, 2005 30.15 30.34 29.77 30.07 6,013,117 -0.15(-0.49%)
Oct 14, 2005 29.43 30.31 29.43 30.21 6,891,478 +1.07(+3.66%)
Oct 13, 2005 28.51 29.18 28.47 29.14 5,791,450 +0.53(+1.85%)
Oct 12, 2005 29.49 29.66 28.38 28.61 10,148,435 -0.87(-2.96%)
Oct 11, 2005 29.09 29.74 29.08 29.49 3,953,483 +0.27(+0.93%)
Oct 10, 2005 29.62 29.79 29.19 29.21 4,337,211 -0.51(-1.71%)
Oct 07, 2005 29.58 30.01 29.40 29.72 5,253,257 +0.15(+0.50%)
Oct 06, 2005 28.96 29.70 28.80 29.58 10,473,271 +1.01(+3.54%)
Oct 05, 2005 29.11 29.21 28.56 28.56 5,117,705 -0.64(-2.18%)
Oct 04, 2005 29.77 30.08 29.20 29.20 4,054,932 -0.57(-1.90%)
Oct 03, 2005 30.15 30.20 29.56 29.77 5,510,030 -0.61(-2.02%)
Sep 30, 2005 30.29 30.74 30.18 30.38 4,406,992 +0.29(+0.95%)
Sep 29, 2005 30.01 30.14 29.31 30.09 5,249,101 -0.01(-0.02%)
Sep 28, 2005 30.55 30.75 29.90 30.10 6,645,738 -0.45(-1.46%)
Sep 27, 2005 30.67 30.75 30.13 30.55 6,010,968 +0.08(+0.25%)
Sep 26, 2005 30.36 30.71 30.01 30.47 10,008,155 +0.52(+1.72%)
Sep 23, 2005 30.07 30.67 29.45 29.95 9,620,558 +0.50(+1.71%)
Sep 22, 2005 29.45 29.65 28.39 29.45 8,729,588 +0.84(+2.93%)
Sep 21, 2005 28.97 29.03 28.19 28.61 11,105,748 -0.36(-1.23%)
Sep 20, 2005 30.07 30.15 28.84 28.97 12,357,519 -0.51(-1.73%)
Sep 19, 2005 30.83 30.96 29.26 29.48 12,344,050 -1.35(-4.37%)
Sep 16, 2005 30.92 31.20 30.81 30.83 10,837,941 -0.09(-0.29%)
Sep 15, 2005 31.39 31.58 30.77 30.92 7,192,242 -0.39(-1.25%)
Sep 14, 2005 31.62 31.80 31.23 31.31 16,953,940 +0.05(+0.16%)
Sep 13, 2005 32.39 32.75 31.17 31.26 41,809,260 -3.89(-11.06%)
Sep 12, 2005 34.00 35.36 33.51 35.15 11,690,653 +1.10(+3.22%)
Sep 09, 2005 33.85 34.11 33.52 34.05 6,240,230 +0.68(+2.03%)
Sep 08, 2005 33.25 33.96 33.11 33.37 6,284,077 +0.04(+0.13%)
Sep 07, 2005 33.00 33.80 32.95 33.33 5,924,995 +0.38(+1.17%)
Sep 06, 2005 32.35 33.09 32.34 32.95 4,996,053 +0.76(+2.36%)
Sep 02, 2005 32.81 32.98 32.12 32.19 3,588,813 -0.60(-1.83%)
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.