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%)
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.