Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.05 27.37 26.94 26.98 3,324,655 -0.29(-1.05%)
Dec 29, 2005 27.10 27.46 27.02 27.27 5,394,547 +0.15(+0.55%)
Dec 28, 2005 27.18 27.46 27.12 27.12 5,607,918 +0.01(+0.02%)
Dec 27, 2005 27.64 27.90 27.08 27.11 5,590,997 -0.38(-1.38%)
Dec 23, 2005 26.81 27.67 26.53 27.49 7,649,769 +0.65(+2.43%)
Dec 22, 2005 27.15 27.17 26.79 26.84 7,586,112 -0.12(-0.46%)
Dec 21, 2005 27.36 27.40 26.93 26.96 7,238,176 -0.41(-1.50%)
Dec 20, 2005 27.28 27.46 27.14 27.37 6,785,326 +0.25(+0.92%)
Dec 19, 2005 27.99 28.00 27.12 27.12 9,051,023 -0.78(-2.78%)
Dec 16, 2005 27.85 28.04 27.61 27.90 8,281,985 +0.06(+0.20%)
Dec 15, 2005 27.74 28.11 27.46 27.84 12,132,171 +0.11(+0.40%)
Dec 14, 2005 27.30 27.74 27.05 27.73 21,661,024 +0.47(+1.71%)
Dec 13, 2005 28.26 28.40 27.04 27.27 61,570,100 -3.66(-11.84%)
Dec 12, 2005 31.21 31.66 30.82 30.93 11,579,889 -0.20(-0.64%)
Dec 09, 2005 31.01 31.33 30.57 31.13 6,831,417 +0.10(+0.32%)
Dec 08, 2005 30.37 31.03 30.37 31.03 7,210,618 +0.65(+2.15%)
Dec 07, 2005 30.53 30.78 30.31 30.37 6,163,746 -0.23(-0.75%)
Dec 06, 2005 30.67 31.01 30.54 30.60 5,476,576 +0.06(+0.18%)
Dec 05, 2005 30.32 30.72 29.94 30.55 5,746,190 +0.24(+0.78%)
Dec 02, 2005 30.41 30.72 30.09 30.31 5,202,449 +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.