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%)
Dec 01, 2005 31.06 31.53 30.48 31.17 6,212,887 +0.29(+0.93%)
Nov 30, 2005 31.14 31.53 30.48 30.89 7,987,194 -0.33(-1.05%)
Nov 29, 2005 32.17 32.56 31.08 31.21 9,851,935 -0.89(-2.77%)
Nov 28, 2005 32.82 33.07 31.78 32.10 13,570,015 -0.31(-0.97%)
Nov 25, 2005 32.07 32.58 32.07 32.42 10,138,542 +1.04(+3.33%)
Nov 23, 2005 30.83 31.94 30.83 31.37 11,673,724 +0.54(+1.74%)
Nov 22, 2005 30.19 30.93 29.84 30.83 7,916,128 +0.71(+2.36%)
Nov 21, 2005 29.40 30.14 29.40 30.12 5,603,437 +0.73(+2.48%)
Nov 18, 2005 29.00 29.54 28.96 29.39 6,440,142 +0.41(+1.41%)
Nov 17, 2005 29.16 29.32 28.75 28.98 6,205,702 +0.24(+0.85%)
Nov 16, 2005 28.59 28.76 28.17 28.74 7,377,901 +0.64(+2.28%)
Nov 15, 2005 29.29 29.29 27.96 28.10 16,205,705 -1.67(-5.61%)
Nov 14, 2005 30.05 30.46 29.61 29.77 4,979,618 -0.35(-1.15%)
Nov 11, 2005 30.58 30.62 29.82 30.12 3,701,680 -0.28(-0.93%)
Nov 10, 2005 29.96 30.50 29.41 30.40 4,923,078 +0.61(+2.04%)
Nov 09, 2005 30.10 30.25 29.69 29.79 3,934,089 -0.17(-0.58%)
Nov 08, 2005 30.76 30.76 29.80 29.96 7,943,774 -1.03(-3.33%)
Nov 07, 2005 31.11 31.34 30.92 30.99 5,646,389 -0.11(-0.35%)
Nov 04, 2005 30.72 31.21 30.68 31.10 8,677,550 +0.56(+1.84%)
Nov 03, 2005 29.68 30.66 29.68 30.54 12,351,272 +1.03(+3.49%)
Nov 02, 2005 28.62 29.54 28.46 29.51 7,726,671 +1.05(+3.69%)
Nov 01, 2005 28.34 28.49 27.95 28.46 7,017,729 +0.12(+0.43%)
Oct 31, 2005 27.46 28.69 27.46 28.34 8,872,630 +1.04(+3.80%)
Oct 28, 2005 27.31 27.68 26.92 27.30 7,549,709 +0.15(+0.54%)
Oct 27, 2005 27.85 27.85 27.08 27.15 5,840,220 -0.83(-2.95%)
Oct 26, 2005 28.34 28.58 27.85 27.98 5,129,091 -0.54(-1.89%)
Oct 25, 2005 29.04 29.06 28.22 28.52 5,475,987 -0.52(-1.79%)
Oct 24, 2005 28.18 29.09 28.18 29.04 6,512,770 +0.86(+3.07%)
Oct 21, 2005 28.68 28.71 27.90 28.17 7,163,141 +0.08(+0.27%)
Oct 20, 2005 27.48 28.56 27.46 28.09 11,153,302 +0.63(+2.28%)
Oct 19, 2005 26.92 27.47 26.63 27.47 7,088,482 +0.47(+1.76%)
Oct 18, 2005 27.58 27.75 26.97 26.99 5,836,003 -0.59(-2.14%)
Oct 17, 2005 27.66 27.84 27.31 27.58 6,554,472 -0.13(-0.48%)
Oct 14, 2005 27.00 27.81 27.00 27.72 7,511,911 +0.98(+3.66%)
Oct 13, 2005 26.15 26.77 26.12 26.74 6,312,848 +0.49(+1.85%)
Oct 12, 2005 27.05 27.21 26.03 26.25 11,062,088 -0.80(-2.96%)
Oct 11, 2005 26.69 27.28 26.68 27.05 4,309,411 +0.25(+0.93%)
Oct 10, 2005 27.17 27.33 26.78 26.80 4,727,685 -0.47(-1.71%)
Oct 07, 2005 27.13 27.53 26.97 27.27 5,726,202 +0.13(+0.50%)
Oct 06, 2005 26.57 27.24 26.42 27.13 11,416,168 +0.93(+3.54%)
Oct 05, 2005 26.70 26.79 26.21 26.21 5,578,447 -0.58(-2.18%)
Oct 04, 2005 27.31 27.59 26.79 26.79 4,419,993 -0.52(-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.