Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.13 28.21 27.93 28.01 2,314,043 -0.26(-0.90%)
Dec 29, 2005 28.23 28.45 28.23 28.26 2,141,667 +0.02(+0.05%)
Dec 28, 2005 28.27 28.47 28.16 28.25 3,523,336 +0.08(+0.27%)
Dec 27, 2005 28.70 28.95 28.13 28.17 5,129,388 -0.36(-1.26%)
Dec 23, 2005 27.60 28.90 27.60 28.53 2,204,047 -0.27(-0.94%)
Dec 22, 2005 28.34 28.81 28.15 28.80 4,758,566 +0.47(+1.67%)
Dec 21, 2005 29.02 29.07 28.28 28.33 5,373,454 -0.35(-1.23%)
Dec 20, 2005 28.61 28.94 28.53 28.68 5,739,753 +0.22(+0.77%)
Dec 19, 2005 28.48 28.61 28.33 28.46 5,079,776 -0.02(-0.05%)
Dec 16, 2005 28.55 28.86 28.41 28.48 9,643,355 -0.06(-0.21%)
Dec 15, 2005 28.20 28.62 28.05 28.54 7,577,368 +0.35(+1.23%)
Dec 14, 2005 28.19 28.89 27.63 28.19 25,219,058 +1.22(+4.52%)
Dec 13, 2005 27.03 27.25 26.76 26.98 6,676,517 -0.13(-0.47%)
Dec 12, 2005 27.20 27.42 26.83 27.10 3,666,185 +0.26(+0.95%)
Dec 09, 2005 26.80 26.93 26.65 26.85 6,314,607 +0.05(+0.17%)
Dec 08, 2005 27.10 27.20 26.74 26.80 2,833,965 -0.24(-0.89%)
Dec 07, 2005 27.25 27.32 26.89 27.04 4,057,224 -0.11(-0.42%)
Dec 06, 2005 27.07 27.48 27.00 27.16 3,965,050 +0.14(+0.53%)
Dec 05, 2005 27.12 27.12 26.77 27.01 5,124,998 -0.10(-0.36%)
Dec 02, 2005 27.93 27.94 27.05 27.11 10,601,134 -0.90(-3.22%)
Dec 01, 2005 27.73 28.15 27.65 28.01 4,137,160 +0.54(+1.97%)
Nov 30, 2005 27.92 28.07 27.45 27.47 5,792,690 -0.18(-0.65%)
Nov 29, 2005 27.62 27.74 27.44 27.65 4,236,250 +0.27(+0.99%)
Nov 28, 2005 27.80 27.97 27.37 27.38 4,005,484 -0.38(-1.35%)
Nov 25, 2005 27.93 28.06 27.76 27.76 1,278,057 -0.03(-0.11%)
Nov 23, 2005 27.68 27.97 27.67 27.79 3,616,308 +0.02(+0.05%)
Nov 22, 2005 27.44 27.92 27.35 27.77 6,081,846 +0.22(+0.79%)
Nov 21, 2005 27.41 27.64 27.26 27.56 4,160,836 +0.20(+0.74%)
Nov 18, 2005 27.80 27.80 27.22 27.35 8,048,610 -0.04(-0.14%)
Nov 17, 2005 27.67 27.81 27.37 27.39 5,952,830 -0.20(-0.71%)
Nov 16, 2005 27.62 27.70 27.49 27.59 4,968,317 +0.11(+0.38%)
Nov 15, 2005 27.46 27.80 27.38 27.48 5,012,342 -0.03(-0.11%)
Nov 14, 2005 27.19 27.52 27.10 27.51 3,993,780 +0.25(+0.91%)
Nov 11, 2005 27.01 27.33 26.88 27.26 4,546,155 +0.24(+0.89%)
Nov 10, 2005 26.94 27.06 26.68 27.02 6,507,200 +0.14(+0.53%)
Nov 09, 2005 26.77 27.10 26.74 26.88 4,107,766 -0.02(-0.06%)
Nov 08, 2005 26.88 27.01 26.68 26.89 5,160,245 -0.10(-0.36%)
Nov 07, 2005 27.00 27.10 26.77 26.99 4,349,173 +0.00(+0.00%)
Nov 04, 2005 26.92 27.12 26.77 26.99 6,945,988 +0.35(+1.33%)
Nov 03, 2005 26.23 26.73 26.21 26.64 7,717,690 +0.41(+1.55%)
Nov 02, 2005 25.90 26.31 25.80 26.23 4,632,077 +0.28(+1.07%)
Nov 01, 2005 25.80 26.13 25.38 25.95 6,483,791 +0.24(+0.94%)
Oct 31, 2005 25.50 25.89 25.37 25.71 5,679,502 +0.45(+1.79%)
Oct 28, 2005 25.12 25.34 24.84 25.26 5,667,265 +0.14(+0.57%)
Oct 27, 2005 25.32 25.34 25.10 25.12 4,332,813 -0.30(-1.18%)
Oct 26, 2005 25.36 25.83 25.19 25.42 5,158,383 +0.07(+0.27%)
Oct 25, 2005 26.04 26.04 25.25 25.35 7,869,716 -0.14(-0.56%)
Oct 24, 2005 25.07 25.53 24.86 25.50 7,073,142 +0.53(+2.11%)
Oct 21, 2005 25.08 25.17 24.57 24.97 10,198,790 -0.11(-0.45%)
Oct 20, 2005 25.53 25.73 24.88 25.08 11,200,726 -0.52(-2.03%)
Oct 19, 2005 26.34 27.56 24.81 25.60 16,625,654 -1.41(-5.23%)
Oct 18, 2005 27.14 27.30 26.74 27.01 5,817,296 -0.33(-1.21%)
Oct 17, 2005 27.07 27.37 26.97 27.34 2,963,114 +0.20(+0.75%)
Oct 14, 2005 26.98 27.22 26.89 27.14 2,937,710 +0.17(+0.64%)
Oct 13, 2005 26.63 27.22 26.56 26.97 4,463,026 +0.09(+0.34%)
Oct 12, 2005 27.10 27.44 26.69 26.88 4,004,952 -0.22(-0.80%)
Oct 11, 2005 26.97 27.44 26.84 27.10 3,802,517 +0.13(+0.47%)
Oct 10, 2005 27.46 27.46 26.88 26.97 4,475,928 -0.51(-1.86%)
Oct 07, 2005 27.40 27.58 27.29 27.48 3,026,292 +0.12(+0.44%)
Oct 06, 2005 27.41 27.85 27.29 27.36 4,257,265 -0.18(-0.66%)
Oct 05, 2005 27.71 28.12 27.54 27.54 3,530,253 -0.11(-0.41%)
Oct 04, 2005 27.87 28.16 27.65 27.65 3,333,137 -0.22(-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.