Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 45.71 46.70 45.19 46.26 1,200,400 +1.19(+2.64%)
Nov 29, 2005 45.28 46.25 44.86 45.07 705,000 -0.20(-0.44%)
Nov 28, 2005 47.35 47.36 45.00 45.27 1,577,300 -2.08(-4.39%)
Nov 25, 2005 46.70 47.37 46.62 47.35 652,300 +1.09(+2.36%)
Nov 23, 2005 46.29 46.39 45.62 46.26 1,378,100 -0.28(-0.60%)
Nov 22, 2005 46.00 46.55 45.47 46.54 1,832,200 +1.40(+3.10%)
Nov 21, 2005 43.40 45.15 43.20 45.14 1,037,600 +2.28(+5.32%)
Nov 18, 2005 43.98 44.01 42.59 42.86 993,600 -1.06(-2.41%)
Nov 17, 2005 44.65 44.70 43.62 43.92 1,447,200 +0.26(+0.60%)
Nov 16, 2005 42.60 43.84 42.07 43.66 1,020,800 +1.84(+4.40%)
Nov 15, 2005 41.93 43.47 41.63 41.82 1,117,700 -0.11(-0.26%)
Nov 14, 2005 42.40 42.98 41.26 41.93 1,001,400 -0.09(-0.21%)
Nov 11, 2005 40.50 42.20 40.49 42.02 1,431,700 +1.68(+4.16%)
Nov 10, 2005 42.87 42.87 39.98 40.34 2,272,100 -2.52(-5.88%)
Nov 09, 2005 44.10 44.26 42.79 42.86 2,119,800 -1.14(-2.59%)
Nov 08, 2005 44.30 44.56 43.70 44.00 954,000 -0.30(-0.68%)
Nov 07, 2005 44.87 44.95 43.51 44.30 1,173,900 -0.56(-1.25%)
Nov 04, 2005 46.39 46.39 44.45 44.86 842,700 -1.53(-3.30%)
Nov 03, 2005 46.40 46.86 45.90 46.39 786,000 +0.30(+0.65%)
Nov 02, 2005 45.32 46.16 44.71 46.09 976,800 +0.76(+1.68%)
Nov 01, 2005 45.33 45.70 44.55 45.33 1,056,700 +0.00(+0.00%)
Oct 31, 2005 45.23 46.19 44.57 45.33 906,100 +0.21(+0.47%)
Oct 28, 2005 44.10 45.44 42.28 45.12 1,351,200 +0.77(+1.74%)
Oct 27, 2005 46.20 46.20 43.78 44.35 1,668,100 -1.90(-4.11%)
Oct 26, 2005 46.50 47.76 46.00 46.25 1,380,500 -0.25(-0.54%)
Oct 25, 2005 45.81 46.81 45.08 46.50 1,311,400 +0.82(+1.80%)
Oct 24, 2005 43.26 45.68 42.77 45.68 1,130,800 +2.42(+5.59%)
Oct 21, 2005 43.31 44.17 43.01 43.26 1,021,300 -0.08(-0.18%)
Oct 20, 2005 44.50 44.69 42.76 43.34 1,416,700 -1.54(-3.43%)
Oct 19, 2005 44.24 45.01 42.54 44.88 1,901,100 +0.65(+1.47%)
Oct 18, 2005 47.47 47.48 44.22 44.23 1,706,000 -3.23(-6.81%)
Oct 17, 2005 46.00 47.70 45.76 47.46 1,723,400 +2.07(+4.56%)
Oct 14, 2005 44.52 45.86 44.48 45.39 2,070,300 +0.88(+1.98%)
Oct 13, 2005 45.60 45.87 43.25 44.51 2,112,800 -2.13(-4.57%)
Oct 12, 2005 48.77 49.69 46.40 46.64 2,693,500 -1.04(-2.18%)
Oct 11, 2005 44.98 48.59 44.91 47.68 3,971,100 +3.38(+7.63%)
Oct 10, 2005 44.80 44.80 43.37 44.30 957,600 -0.33(-0.74%)
Oct 07, 2005 44.50 44.92 43.60 44.63 1,476,400 +0.82(+1.87%)
Oct 06, 2005 45.00 45.42 42.10 43.81 2,491,800 -2.02(-4.41%)
Oct 05, 2005 47.95 48.09 45.50 45.83 1,927,900 -1.82(-3.82%)
Oct 04, 2005 49.60 49.61 47.24 47.65 1,527,000 -2.20(-4.41%)
Oct 03, 2005 49.39 50.32 49.18 49.85 2,216,600 +0.75(+1.53%)
Sep 30, 2005 50.03 50.03 48.91 49.10 945,800 -0.96(-1.92%)
Sep 29, 2005 50.66 50.90 49.62 50.06 1,328,800 -0.24(-0.48%)
Sep 28, 2005 49.10 50.60 48.76 50.30 1,719,000 +1.71(+3.52%)
Sep 27, 2005 49.37 49.60 48.40 48.59 1,248,600 -0.78(-1.58%)
Sep 26, 2005 47.89 49.53 47.70 49.37 1,123,700 +1.48(+3.09%)
Sep 23, 2005 47.89 48.91 47.47 47.89 774,500 -0.90(-1.84%)
Sep 22, 2005 49.93 50.58 48.03 48.79 1,489,400 -1.13(-2.26%)
Sep 21, 2005 49.50 50.84 49.50 49.92 1,644,900 +1.11(+2.27%)
Sep 20, 2005 49.66 50.70 48.23 48.81 1,419,200 -1.03(-2.07%)
Sep 19, 2005 48.90 50.22 48.81 49.84 1,682,400 +2.84(+6.04%)
Sep 16, 2005 47.11 47.54 46.57 47.00 953,200 +0.02(+0.04%)
Sep 15, 2005 46.65 47.45 46.52 46.98 1,032,300 +0.41(+0.88%)
Sep 14, 2005 46.19 46.78 45.80 46.57 708,800 +0.72(+1.57%)
Sep 13, 2005 46.10 46.45 45.74 45.85 976,400 -0.15(-0.33%)
Sep 12, 2005 47.15 47.16 45.87 46.00 708,600 -1.20(-2.54%)
Sep 09, 2005 46.40 47.45 46.40 47.20 869,300 +1.01(+2.19%)
Sep 08, 2005 46.50 46.87 46.09 46.19 747,200 -0.21(-0.45%)
Sep 07, 2005 46.49 47.45 46.04 46.40 814,300 +0.08(+0.17%)
Sep 06, 2005 46.32 46.56 45.49 46.32 676,200 +0.46(+1.00%)
Sep 02, 2005 47.16 47.17 45.49 45.86 968,800 -1.31(-2.78%)
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.