Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.07 27.39 26.96 27.00 3,321,949 -0.29(-1.05%)
Dec 29, 2005 27.13 27.49 27.05 27.29 5,390,156 +0.15(+0.55%)
Dec 28, 2005 27.20 27.49 27.14 27.14 5,603,353 +0.01(+0.02%)
Dec 27, 2005 27.67 27.93 27.10 27.13 5,586,446 -0.38(-1.38%)
Dec 23, 2005 26.83 27.69 26.55 27.51 7,643,542 +0.65(+2.43%)
Dec 22, 2005 27.17 27.19 26.82 26.86 7,579,937 -0.12(-0.46%)
Dec 21, 2005 27.39 27.42 26.95 26.98 7,232,284 -0.41(-1.50%)
Dec 20, 2005 27.30 27.49 27.16 27.39 6,779,803 +0.25(+0.92%)
Dec 19, 2005 28.01 28.03 27.14 27.14 9,043,656 -0.78(-2.78%)
Dec 16, 2005 27.87 28.06 27.64 27.92 8,275,244 +0.06(+0.20%)
Dec 15, 2005 27.76 28.13 27.48 27.87 12,122,296 +0.11(+0.40%)
Dec 14, 2005 27.32 27.76 27.08 27.75 21,643,392 +0.47(+1.71%)
Dec 13, 2005 28.29 28.42 27.06 27.29 61,519,984 -3.66(-11.84%)
Dec 12, 2005 31.24 31.69 30.85 30.95 11,570,463 -0.20(-0.64%)
Dec 09, 2005 31.04 31.36 30.60 31.15 6,825,856 +0.10(+0.32%)
Dec 08, 2005 30.39 31.05 30.39 31.05 7,204,748 +0.65(+2.14%)
Dec 07, 2005 30.55 30.80 30.33 30.40 6,158,729 -0.23(-0.75%)
Dec 06, 2005 30.70 31.03 30.56 30.63 5,472,118 +0.06(+0.18%)
Dec 05, 2005 30.34 30.74 29.96 30.57 5,741,513 +0.24(+0.78%)
Dec 02, 2005 30.43 30.74 30.12 30.34 5,198,214 +0.10(+0.33%)
Dec 01, 2005 30.13 30.59 29.56 30.24 6,405,258 +0.28(+0.93%)
Nov 30, 2005 30.20 30.58 29.57 29.96 8,234,504 -0.32(-1.05%)
Nov 29, 2005 31.21 31.58 30.15 30.27 10,156,984 -0.86(-2.77%)
Nov 28, 2005 31.83 32.08 30.83 31.14 13,990,188 -0.30(-0.97%)
Nov 25, 2005 31.11 31.60 31.11 31.44 10,452,465 +1.01(+3.33%)
Nov 23, 2005 29.91 30.98 29.91 30.43 12,035,181 +0.52(+1.74%)
Nov 22, 2005 29.28 30.00 28.94 29.91 8,161,238 +0.69(+2.36%)
Nov 21, 2005 28.52 29.23 28.52 29.22 5,776,938 +0.71(+2.48%)
Nov 18, 2005 28.13 28.65 28.09 28.51 6,639,550 +0.40(+1.41%)
Nov 17, 2005 28.29 28.44 27.89 28.11 6,397,851 +0.24(+0.85%)
Nov 16, 2005 27.73 27.90 27.32 27.88 7,606,345 +0.62(+2.28%)
Nov 15, 2005 28.41 28.41 27.12 27.26 16,707,487 -1.62(-5.61%)
Nov 14, 2005 29.14 29.55 28.72 28.88 5,133,804 -0.34(-1.15%)
Nov 11, 2005 29.67 29.70 28.93 29.21 3,816,296 -0.27(-0.93%)
Nov 10, 2005 29.06 29.58 28.52 29.49 5,075,513 +0.59(+2.04%)
Nov 09, 2005 29.19 29.34 28.80 28.90 4,055,901 -0.17(-0.58%)
Nov 08, 2005 29.84 29.84 28.90 29.06 8,189,739 -1.00(-3.33%)
Nov 07, 2005 30.18 30.40 30.00 30.06 5,821,220 -0.11(-0.35%)
Nov 04, 2005 29.80 30.27 29.76 30.17 8,946,236 +0.55(+1.84%)
Nov 03, 2005 28.78 29.73 28.78 29.62 12,733,708 +1.00(+3.49%)
Nov 02, 2005 27.76 28.65 27.60 28.62 7,965,914 +1.02(+3.69%)
Nov 01, 2005 27.49 27.64 27.11 27.60 7,235,021 +0.12(+0.43%)
Oct 31, 2005 26.64 27.83 26.64 27.49 9,147,356 +1.01(+3.80%)
Oct 28, 2005 26.49 26.85 26.11 26.48 7,783,473 +0.14(+0.54%)
Oct 27, 2005 27.01 27.01 26.27 26.34 6,021,052 -0.80(-2.95%)
Oct 26, 2005 27.49 27.72 27.01 27.14 5,287,905 -0.52(-1.89%)
Oct 25, 2005 28.16 28.19 27.37 27.66 5,645,542 -0.50(-1.79%)
Oct 24, 2005 27.33 28.22 27.33 28.16 6,714,427 +0.84(+3.07%)
Oct 21, 2005 27.82 27.85 27.06 27.32 7,384,936 +0.07(+0.27%)
Oct 20, 2005 26.65 27.70 26.64 27.25 11,498,645 +0.61(+2.28%)
Oct 19, 2005 26.11 26.65 25.83 26.64 7,307,966 +0.46(+1.76%)
Oct 18, 2005 26.75 26.92 26.16 26.18 6,016,705 -0.57(-2.14%)
Oct 17, 2005 26.83 27.00 26.49 26.75 6,757,420 -0.13(-0.49%)
Oct 14, 2005 26.19 26.97 26.19 26.88 7,744,505 +0.95(+3.66%)
Oct 13, 2005 25.37 25.96 25.33 25.93 6,508,315 +0.47(+1.85%)
Oct 12, 2005 26.24 26.39 25.25 25.46 11,404,607 -0.78(-2.96%)
Oct 11, 2005 25.88 26.46 25.88 26.24 4,442,845 +0.24(+0.93%)
Oct 10, 2005 26.36 26.51 25.98 26.00 4,874,070 -0.45(-1.71%)
Oct 07, 2005 26.32 26.70 26.16 26.45 5,903,504 +0.13(+0.50%)
Oct 06, 2005 25.77 26.42 25.62 26.32 11,769,651 +0.90(+3.54%)
Oct 05, 2005 25.90 25.99 25.42 25.42 5,751,174 -0.57(-2.17%)
Oct 04, 2005 26.49 26.77 25.98 25.98 4,556,851 -0.50(-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.