Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.91 28.24 27.80 27.84 3,222,179 -0.29(-1.05%)
Dec 29, 2005 27.97 28.34 27.88 28.13 5,228,271 +0.15(+0.55%)
Dec 28, 2005 28.04 28.34 27.98 27.98 5,435,065 +0.01(+0.02%)
Dec 27, 2005 28.52 28.79 27.94 27.97 5,418,666 -0.39(-1.38%)
Dec 23, 2005 27.66 28.55 27.37 28.36 7,413,980 +0.67(+2.43%)
Dec 22, 2005 28.01 28.03 27.65 27.69 7,352,286 -0.13(-0.46%)
Dec 21, 2005 28.23 28.27 27.79 27.82 7,015,074 -0.42(-1.50%)
Dec 20, 2005 28.15 28.34 28.00 28.24 6,576,182 +0.26(+0.92%)
Dec 19, 2005 28.88 28.89 27.99 27.99 8,772,044 -0.80(-2.78%)
Dec 16, 2005 28.73 28.93 28.49 28.79 8,026,710 +0.06(+0.20%)
Dec 15, 2005 28.62 29.00 28.33 28.73 11,758,222 +0.12(+0.40%)
Dec 14, 2005 28.17 28.62 27.91 28.61 20,993,366 +0.48(+1.71%)
Dec 13, 2005 29.16 29.30 27.90 28.13 59,672,328 -3.78(-11.84%)
Dec 12, 2005 32.20 32.67 31.80 31.91 11,222,962 -0.20(-0.64%)
Dec 09, 2005 32.00 32.33 31.55 32.11 6,620,853 +0.10(+0.32%)
Dec 08, 2005 31.33 32.01 31.33 32.01 6,988,365 +0.67(+2.15%)
Dec 07, 2005 31.50 31.76 31.27 31.34 5,973,761 -0.24(-0.75%)
Dec 06, 2005 31.65 31.99 31.51 31.58 5,307,771 +0.06(+0.18%)
Dec 05, 2005 31.28 31.69 30.89 31.52 5,569,076 +0.24(+0.78%)
Dec 02, 2005 31.37 31.69 31.05 31.28 5,042,094 +0.10(+0.33%)
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.