Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.09 26.16 25.91 25.98 2,494,832 -0.24(-0.90%)
Dec 29, 2005 26.19 26.39 26.19 26.21 2,308,988 +0.01(+0.05%)
Dec 28, 2005 26.22 26.41 26.12 26.20 3,798,603 +0.07(+0.27%)
Dec 27, 2005 26.62 26.85 26.10 26.13 5,530,129 -0.33(-1.27%)
Dec 23, 2005 25.60 26.81 25.60 26.46 2,376,242 -0.25(-0.94%)
Dec 22, 2005 26.28 26.72 26.11 26.72 5,130,337 +0.44(+1.67%)
Dec 21, 2005 26.92 26.96 26.23 26.28 5,793,264 -0.33(-1.23%)
Dec 20, 2005 26.53 26.84 26.46 26.60 6,188,181 +0.20(+0.77%)
Dec 19, 2005 26.42 26.53 26.28 26.40 5,476,642 -0.01(-0.05%)
Dec 16, 2005 26.48 26.77 26.35 26.42 10,396,758 -0.06(-0.21%)
Dec 15, 2005 26.16 26.55 26.02 26.47 8,169,363 +0.32(+1.23%)
Dec 14, 2005 26.15 26.79 25.63 26.15 27,189,338 +1.13(+4.52%)
Dec 13, 2005 25.07 25.28 24.82 25.02 7,198,131 -0.12(-0.47%)
Dec 12, 2005 25.23 25.43 24.88 25.14 3,952,612 +0.24(+0.95%)
Dec 09, 2005 24.86 24.98 24.72 24.90 6,807,946 +0.04(+0.17%)
Dec 08, 2005 25.13 25.23 24.80 24.86 3,055,373 -0.22(-0.89%)
Dec 07, 2005 25.28 25.34 24.94 25.08 4,374,201 -0.10(-0.42%)
Dec 06, 2005 25.11 25.49 25.04 25.19 4,274,827 +0.13(+0.53%)
Dec 05, 2005 25.15 25.15 24.83 25.06 5,525,397 -0.09(-0.36%)
Dec 02, 2005 25.91 25.91 25.09 25.15 11,429,365 -0.84(-3.22%)
Dec 01, 2005 25.72 26.11 25.64 25.98 4,460,383 +0.50(+1.97%)
Nov 30, 2005 25.90 26.03 25.46 25.48 6,245,253 -0.17(-0.65%)
Nov 29, 2005 25.61 25.73 25.45 25.65 4,567,214 +0.25(+0.99%)
Nov 28, 2005 25.78 25.94 25.38 25.40 4,318,419 -0.35(-1.35%)
Nov 25, 2005 25.91 26.03 25.75 25.75 1,377,907 -0.03(-0.11%)
Nov 23, 2005 25.68 25.94 25.66 25.77 3,898,838 +0.01(+0.05%)
Nov 22, 2005 25.45 25.90 25.37 25.76 6,557,000 +0.20(+0.79%)
Nov 21, 2005 25.43 25.64 25.29 25.56 4,485,908 +0.19(+0.74%)
Nov 18, 2005 25.79 25.79 25.24 25.37 8,677,421 -0.03(-0.14%)
Nov 17, 2005 25.66 25.80 25.39 25.40 6,417,904 -0.18(-0.71%)
Nov 16, 2005 25.61 25.69 25.50 25.59 5,356,475 +0.10(+0.38%)
Nov 15, 2005 25.47 25.78 25.40 25.49 5,403,939 -0.03(-0.11%)
Nov 14, 2005 25.22 25.52 25.14 25.52 4,305,800 +0.23(+0.91%)
Nov 11, 2005 25.06 25.35 24.93 25.29 4,901,331 +0.22(+0.89%)
Nov 10, 2005 24.99 25.10 24.74 25.06 7,015,585 +0.13(+0.53%)
Nov 09, 2005 24.83 25.13 24.80 24.93 4,428,692 -0.01(-0.06%)
Nov 08, 2005 24.93 25.06 24.75 24.94 5,563,398 -0.09(-0.36%)
Nov 07, 2005 25.04 25.14 24.83 25.04 4,688,959 +0.00(+0.00%)
Nov 04, 2005 24.97 25.15 24.83 25.04 7,488,654 +0.33(+1.33%)
Nov 03, 2005 24.33 24.79 24.31 24.71 8,320,647 +0.38(+1.55%)
Nov 02, 2005 24.02 24.40 23.93 24.33 4,993,966 +0.26(+1.07%)
Nov 01, 2005 23.93 24.24 23.54 24.07 6,990,347 +0.22(+0.94%)
Oct 31, 2005 23.65 24.02 23.54 23.85 6,123,222 +0.42(+1.79%)
Oct 28, 2005 23.30 23.51 23.04 23.43 6,110,029 +0.13(+0.57%)
Oct 27, 2005 23.49 23.51 23.28 23.30 4,671,321 -0.28(-1.18%)
Oct 26, 2005 23.52 23.95 23.37 23.58 5,561,390 +0.06(+0.27%)
Oct 25, 2005 24.15 24.16 23.42 23.52 8,484,551 -0.13(-0.56%)
Oct 24, 2005 23.26 23.68 23.05 23.65 7,625,742 +0.49(+2.11%)
Oct 21, 2005 23.26 23.35 22.79 23.16 10,995,587 -0.10(-0.45%)
Oct 20, 2005 23.68 23.86 23.08 23.26 12,075,801 -0.48(-2.03%)
Oct 19, 2005 24.44 25.56 23.01 23.75 17,924,560 -1.31(-5.23%)
Oct 18, 2005 25.17 25.32 24.80 25.06 6,271,782 -0.31(-1.21%)
Oct 17, 2005 25.11 25.38 25.01 25.36 3,194,612 +0.19(+0.75%)
Oct 14, 2005 25.02 25.24 24.94 25.17 3,167,223 +0.16(+0.64%)
Oct 13, 2005 24.70 25.24 24.64 25.01 4,811,707 +0.08(+0.34%)
Oct 12, 2005 25.13 25.45 24.76 24.93 4,317,846 -0.20(-0.80%)
Oct 11, 2005 25.01 25.45 24.90 25.13 4,099,595 +0.12(+0.47%)
Oct 10, 2005 25.47 25.47 24.93 25.01 4,825,617 -0.47(-1.86%)
Oct 07, 2005 25.42 25.58 25.31 25.49 3,262,726 +0.11(+0.44%)
Oct 06, 2005 25.43 25.83 25.31 25.38 4,589,871 -0.17(-0.66%)
Oct 05, 2005 25.70 26.08 25.54 25.54 3,806,060 -0.10(-0.41%)
Oct 04, 2005 25.85 26.12 25.65 25.65 3,593,544 -0.20(-0.78%)
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.