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%)
Dec 01, 2005 30.11 30.56 29.54 30.21 6,410,477 +0.28(+0.93%)
Nov 30, 2005 30.18 30.55 29.54 29.93 8,241,213 -0.32(-1.05%)
Nov 29, 2005 31.18 31.55 30.13 30.25 10,165,258 -0.86(-2.77%)
Nov 28, 2005 31.81 32.05 30.80 31.11 14,001,585 -0.30(-0.97%)
Nov 25, 2005 31.08 31.57 31.08 31.42 10,460,980 +1.01(+3.33%)
Nov 23, 2005 29.88 30.95 29.88 30.41 12,044,986 +0.52(+1.74%)
Nov 22, 2005 29.26 29.98 28.92 29.88 8,167,886 +0.69(+2.36%)
Nov 21, 2005 28.49 29.21 28.49 29.20 5,781,645 +0.71(+2.48%)
Nov 18, 2005 28.11 28.63 28.07 28.49 6,644,959 +0.40(+1.41%)
Nov 17, 2005 28.26 28.42 27.87 28.09 6,403,063 +0.24(+0.85%)
Nov 16, 2005 27.71 27.87 27.30 27.85 7,612,542 +0.62(+2.28%)
Nov 15, 2005 28.39 28.39 27.10 27.23 16,721,098 -1.62(-5.61%)
Nov 14, 2005 29.12 29.52 28.70 28.85 5,137,986 -0.34(-1.15%)
Nov 11, 2005 29.64 29.68 28.90 29.19 3,819,405 -0.27(-0.93%)
Nov 10, 2005 29.04 29.56 28.50 29.46 5,079,648 +0.59(+2.04%)
Nov 09, 2005 29.17 29.32 28.77 28.87 4,059,205 -0.17(-0.58%)
Nov 08, 2005 29.82 29.82 28.88 29.04 8,196,411 -1.00(-3.33%)
Nov 07, 2005 30.15 30.37 29.97 30.04 5,825,963 -0.11(-0.35%)
Nov 04, 2005 29.77 30.25 29.74 30.14 8,953,524 +0.55(+1.84%)
Nov 03, 2005 28.76 29.71 28.76 29.60 12,744,082 +1.00(+3.49%)
Nov 02, 2005 27.74 28.63 27.58 28.60 7,972,404 +1.02(+3.69%)
Nov 01, 2005 27.46 27.61 27.09 27.58 7,240,915 +0.12(+0.43%)
Oct 31, 2005 26.61 27.81 26.61 27.46 9,154,808 +1.01(+3.80%)
Oct 28, 2005 26.46 26.83 26.09 26.46 7,789,814 +0.14(+0.54%)
Oct 27, 2005 26.99 26.99 26.25 26.32 6,025,958 -0.80(-2.95%)
Oct 26, 2005 27.47 27.70 26.99 27.12 5,292,213 -0.52(-1.89%)
Oct 25, 2005 28.14 28.17 27.35 27.64 5,650,141 -0.50(-1.79%)
Oct 24, 2005 27.31 28.20 27.31 28.14 6,719,897 +0.84(+3.07%)
Oct 21, 2005 27.80 27.82 27.04 27.30 7,390,952 +0.07(+0.27%)
Oct 20, 2005 26.63 27.68 26.61 27.23 11,508,013 +0.61(+2.28%)
Oct 19, 2005 26.09 26.63 25.81 26.62 7,313,919 +0.46(+1.76%)
Oct 18, 2005 26.73 26.90 26.14 26.16 6,021,606 -0.57(-2.14%)
Oct 17, 2005 26.81 26.98 26.46 26.73 6,762,925 -0.13(-0.49%)
Oct 14, 2005 26.17 26.95 26.17 26.86 7,750,814 +0.95(+3.66%)
Oct 13, 2005 25.35 25.94 25.31 25.91 6,513,617 +0.47(+1.85%)
Oct 12, 2005 26.22 26.37 25.23 25.44 11,413,898 -0.78(-2.96%)
Oct 11, 2005 25.86 26.44 25.86 26.22 4,446,464 +0.24(+0.93%)
Oct 10, 2005 26.33 26.48 25.96 25.97 4,878,041 -0.45(-1.71%)
Oct 07, 2005 26.30 26.68 26.14 26.43 5,908,313 +0.13(+0.50%)
Oct 06, 2005 25.75 26.40 25.60 26.30 11,779,239 +0.90(+3.54%)
Oct 05, 2005 25.88 25.97 25.40 25.40 5,755,860 -0.56(-2.18%)
Oct 04, 2005 26.47 26.74 25.96 25.96 4,560,563 -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.