Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 50.82 51.47 50.06 50.62 1,888,148 +0.21(+0.42%)
Nov 29, 2005 50.81 52.48 50.38 50.41 3,287,139 -0.18(-0.36%)
Nov 28, 2005 52.00 52.01 50.52 50.60 2,309,737 -1.54(-2.96%)
Nov 25, 2005 52.46 52.54 51.87 52.14 588,743 +0.26(+0.51%)
Nov 23, 2005 51.78 52.54 51.53 51.88 1,803,488 +0.01(+0.02%)
Nov 22, 2005 50.02 52.31 49.63 51.87 2,578,528 +1.52(+3.02%)
Nov 21, 2005 49.70 50.46 49.51 50.35 1,790,727 +0.41(+0.83%)
Nov 18, 2005 50.68 50.68 49.41 49.94 2,450,114 -0.21(-0.42%)
Nov 17, 2005 48.61 50.81 48.34 50.15 3,650,959 +1.54(+3.18%)
Nov 16, 2005 48.66 48.97 47.73 48.60 2,474,840 +0.33(+0.69%)
Nov 15, 2005 48.55 49.24 47.84 48.27 2,104,412 -0.32(-0.67%)
Nov 14, 2005 48.90 49.25 48.41 48.59 1,436,934 -0.48(-0.98%)
Nov 11, 2005 49.27 50.17 48.75 49.08 1,681,911 -0.32(-0.64%)
Nov 10, 2005 47.83 49.39 47.49 49.39 2,773,826 +1.56(+3.27%)
Nov 09, 2005 48.56 49.03 47.75 47.83 3,638,767 -0.70(-1.45%)
Nov 08, 2005 48.50 49.29 48.16 48.53 5,703,755 -2.68(-5.23%)
Nov 07, 2005 50.75 51.54 50.14 51.21 2,363,860 +0.46(+0.90%)
Nov 04, 2005 51.24 51.67 50.24 50.75 2,002,319 -0.13(-0.26%)
Nov 03, 2005 52.00 52.72 50.51 50.89 3,854,917 -0.59(-1.14%)
Nov 02, 2005 49.99 52.00 49.66 51.47 4,078,245 +1.48(+2.97%)
Nov 01, 2005 49.28 50.07 48.28 49.99 3,337,160 +1.21(+2.48%)
Oct 31, 2005 48.48 49.69 48.32 48.78 2,979,607 +0.40(+0.83%)
Oct 28, 2005 47.44 48.38 47.22 48.38 2,923,775 +1.57(+3.36%)
Oct 27, 2005 48.73 48.73 46.56 46.80 5,050,406 -1.85(-3.81%)
Oct 26, 2005 49.59 49.67 48.62 48.66 3,594,899 -1.19(-2.39%)
Oct 25, 2005 50.72 50.97 49.59 49.85 3,576,668 -0.87(-1.71%)
Oct 24, 2005 49.32 50.82 49.19 50.72 4,222,041 +2.06(+4.24%)
Oct 21, 2005 49.20 49.88 48.38 48.66 5,374,346 -0.17(-0.34%)
Oct 20, 2005 49.15 49.81 48.36 48.82 4,936,235 -0.58(-1.17%)
Oct 19, 2005 46.60 49.46 45.94 49.40 5,850,058 +2.14(+4.53%)
Oct 18, 2005 49.08 49.09 47.24 47.26 4,945,921 -1.82(-3.70%)
Oct 17, 2005 48.96 49.75 48.51 49.08 2,474,270 +0.11(+0.22%)
Oct 14, 2005 48.30 49.85 48.21 48.97 3,648,338 +0.68(+1.40%)
Oct 13, 2005 47.52 48.39 46.64 48.30 3,736,872 +0.59(+1.23%)
Oct 12, 2005 48.18 48.80 47.43 47.71 4,260,782 -0.96(-1.97%)
Oct 11, 2005 49.41 49.83 48.13 48.66 4,737,861 +0.30(+0.62%)
Oct 10, 2005 50.22 50.28 48.26 48.37 4,508,608 -2.19(-4.32%)
Oct 07, 2005 50.22 51.18 50.02 50.55 3,666,000 +0.39(+0.79%)
Oct 06, 2005 50.74 50.81 49.48 50.16 4,264,314 -0.41(-0.82%)
Oct 05, 2005 52.00 52.00 49.33 50.57 5,865,326 -1.48(-2.85%)
Oct 04, 2005 52.76 53.85 52.05 52.05 6,859,250 -2.10(-3.87%)
Oct 03, 2005 54.15 54.68 53.25 54.15 27,563,138 +1.70(+3.25%)
Sep 30, 2005 52.55 52.81 51.76 52.45 4,447,420 +1.23(+2.40%)
Sep 29, 2005 49.63 51.23 49.38 51.22 3,810,479 +1.59(+3.20%)
Sep 28, 2005 50.27 50.29 48.95 49.63 3,523,571 -0.39(-0.79%)
Sep 27, 2005 51.03 51.27 49.41 50.02 5,621,602 -0.06(-0.12%)
Sep 26, 2005 49.76 50.86 49.67 50.09 3,115,199 +0.59(+1.19%)
Sep 23, 2005 49.80 50.21 49.17 49.50 2,384,939 -0.69(-1.38%)
Sep 22, 2005 47.52 50.67 47.09 50.19 5,765,398 +3.25(+6.92%)
Sep 21, 2005 48.84 49.58 46.86 46.94 8,851,201 -0.54(-1.13%)
Sep 20, 2005 51.82 52.11 47.35 47.48 9,049,803 -4.30(-8.31%)
Sep 19, 2005 53.40 53.48 51.58 51.78 6,928,414 -1.59(-2.98%)
Sep 16, 2005 54.90 55.03 53.01 53.37 4,782,868 -1.31(-2.39%)
Sep 15, 2005 54.59 55.05 54.43 54.68 1,793,803 +0.18(+0.34%)
Sep 14, 2005 54.02 54.84 53.93 54.49 1,616,166 +0.32(+0.60%)
Sep 13, 2005 54.68 54.85 54.07 54.17 1,227,279 -0.51(-0.93%)
Sep 12, 2005 54.72 55.10 54.50 54.68 1,553,156 -0.22(-0.40%)
Sep 09, 2005 53.89 55.04 53.82 54.90 2,247,638 +1.40(+2.63%)
Sep 08, 2005 53.37 53.49 52.57 53.49 2,246,043 -1.33(-2.42%)
Sep 07, 2005 54.57 54.94 54.35 54.82 1,415,171 +0.25(+0.45%)
Sep 06, 2005 53.76 54.62 53.76 54.57 1,409,929 +1.04(+1.93%)
Sep 02, 2005 54.28 54.43 53.47 53.54 1,615,141 -0.52(-0.96%)
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.