Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.25 28.58 28.14 28.18 3,183,462 -0.30(-1.05%)
Dec 29, 2005 28.31 28.68 28.22 28.47 5,165,449 +0.16(+0.55%)
Dec 28, 2005 28.38 28.68 28.32 28.32 5,369,759 +0.01(+0.02%)
Dec 27, 2005 28.87 29.14 28.28 28.31 5,353,556 -0.40(-1.38%)
Dec 23, 2005 28.00 28.90 27.70 28.71 7,324,895 +0.68(+2.43%)
Dec 22, 2005 28.35 28.37 27.98 28.03 7,263,942 -0.13(-0.46%)
Dec 21, 2005 28.58 28.61 28.12 28.16 6,930,782 -0.43(-1.50%)
Dec 20, 2005 28.49 28.68 28.34 28.58 6,497,164 +0.26(+0.92%)
Dec 19, 2005 29.23 29.25 28.33 28.33 8,666,641 -0.81(-2.78%)
Dec 16, 2005 29.08 29.28 28.84 29.14 7,930,262 +0.06(+0.20%)
Dec 15, 2005 28.97 29.36 28.68 29.08 11,616,938 +0.12(+0.40%)
Dec 14, 2005 28.51 28.97 28.25 28.96 20,741,114 +0.49(+1.71%)
Dec 13, 2005 29.52 29.66 28.23 28.47 58,955,316 -3.82(-11.84%)
Dec 12, 2005 32.60 33.07 32.19 32.30 11,088,109 -0.21(-0.64%)
Dec 09, 2005 32.39 32.72 31.93 32.51 6,541,298 +0.10(+0.32%)
Dec 08, 2005 31.71 32.40 31.71 32.40 6,904,394 +0.68(+2.14%)
Dec 07, 2005 31.88 32.14 31.65 31.72 5,901,982 -0.24(-0.75%)
Dec 06, 2005 32.03 32.38 31.89 31.96 5,243,994 +0.06(+0.18%)
Dec 05, 2005 31.66 32.08 31.27 31.90 5,502,159 +0.25(+0.78%)
Dec 02, 2005 31.75 32.08 31.43 31.66 4,981,509 +0.10(+0.33%)
Dec 01, 2005 31.44 31.92 30.85 31.55 6,138,234 +0.29(+0.93%)
Nov 30, 2005 31.51 31.91 30.85 31.26 7,891,221 -0.33(-1.05%)
Nov 29, 2005 32.56 32.95 31.46 31.59 9,733,556 -0.90(-2.77%)
Nov 28, 2005 33.22 33.47 32.17 32.49 13,406,960 -0.32(-0.97%)
Nov 25, 2005 32.46 32.97 32.46 32.81 10,016,719 +1.06(+3.33%)
Nov 23, 2005 31.21 32.32 31.21 31.75 11,533,455 +0.54(+1.74%)
Nov 22, 2005 30.55 31.31 30.20 31.21 7,821,009 +0.72(+2.36%)
Nov 21, 2005 29.76 30.50 29.76 30.49 5,536,107 +0.74(+2.48%)
Nov 18, 2005 29.36 29.90 29.31 29.75 6,362,758 +0.41(+1.41%)
Nov 17, 2005 29.52 29.68 29.10 29.34 6,131,136 +0.25(+0.85%)
Nov 16, 2005 28.93 29.11 28.51 29.09 7,289,249 +0.65(+2.28%)
Nov 15, 2005 29.65 29.65 28.30 28.44 16,010,980 -1.69(-5.61%)
Nov 14, 2005 30.41 30.83 29.97 30.13 4,919,784 -0.35(-1.15%)
Nov 11, 2005 30.96 31.00 30.19 30.48 3,657,201 -0.29(-0.93%)
Nov 10, 2005 30.33 30.87 29.76 30.77 4,863,923 +0.62(+2.04%)
Nov 09, 2005 30.46 30.62 30.05 30.15 3,886,817 -0.18(-0.58%)
Nov 08, 2005 31.14 31.14 30.16 30.33 7,848,323 -1.04(-3.33%)
Nov 07, 2005 31.49 31.72 31.30 31.37 5,578,543 -0.11(-0.35%)
Nov 04, 2005 31.09 31.59 31.05 31.48 8,573,282 +0.57(+1.84%)
Nov 03, 2005 30.04 31.03 30.04 30.91 12,202,861 +1.04(+3.49%)
Nov 02, 2005 28.97 29.90 28.81 29.87 7,633,829 +1.06(+3.69%)
Nov 01, 2005 28.68 28.84 28.29 28.81 6,933,405 +0.12(+0.43%)
Oct 31, 2005 27.79 29.04 27.79 28.68 8,766,018 +1.05(+3.80%)
Oct 28, 2005 27.64 28.02 27.25 27.63 7,458,993 +0.15(+0.54%)
Oct 27, 2005 28.19 28.19 27.41 27.48 5,770,045 -0.84(-2.95%)
Oct 26, 2005 28.69 28.93 28.19 28.32 5,067,461 -0.54(-1.89%)
Oct 25, 2005 29.39 29.41 28.57 28.86 5,410,189 -0.53(-1.79%)
Oct 24, 2005 28.52 29.45 28.52 29.39 6,434,513 +0.87(+3.07%)
Oct 21, 2005 29.03 29.06 28.23 28.51 7,077,070 +0.08(+0.27%)
Oct 20, 2005 27.81 28.90 27.79 28.44 11,019,286 +0.64(+2.28%)
Oct 19, 2005 27.25 27.81 26.96 27.80 7,003,309 +0.48(+1.76%)
Oct 18, 2005 27.92 28.09 27.30 27.32 5,765,878 -0.60(-2.14%)
Oct 17, 2005 28.00 28.18 27.64 27.92 6,475,715 -0.14(-0.49%)
Oct 14, 2005 27.33 28.14 27.33 28.05 7,421,649 +0.99(+3.66%)
Oct 13, 2005 26.47 27.09 26.43 27.06 6,236,994 +0.49(+1.85%)
Oct 12, 2005 27.38 27.54 26.35 26.57 10,929,168 -0.81(-2.96%)
Oct 11, 2005 27.01 27.61 27.00 27.38 4,257,630 +0.25(+0.93%)
Oct 10, 2005 27.50 27.66 27.11 27.13 4,670,878 -0.47(-1.71%)
Oct 07, 2005 27.46 27.87 27.30 27.60 5,657,397 +0.14(+0.50%)
Oct 06, 2005 26.89 27.57 26.74 27.46 11,278,994 +0.94(+3.54%)
Oct 05, 2005 27.03 27.12 26.52 26.52 5,511,417 -0.59(-2.17%)
Oct 04, 2005 27.65 27.93 27.11 27.11 4,366,883 -0.52(-1.90%)
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.