Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.91 30.91 30.67 30.68 584,421 -0.29(-0.93%)
Dec 29, 2005 31.05 31.19 30.85 30.97 582,648 -0.13(-0.41%)
Dec 28, 2005 31.13 31.43 31.00 31.10 997,440 +0.27(+0.88%)
Dec 27, 2005 30.51 30.84 30.51 30.83 1,050,752 +0.31(+1.03%)
Dec 23, 2005 30.32 30.58 30.25 30.51 908,902 +0.19(+0.64%)
Dec 22, 2005 30.40 30.51 30.21 30.32 763,033 -0.15(-0.50%)
Dec 21, 2005 30.13 30.51 30.13 30.47 574,728 +0.42(+1.41%)
Dec 20, 2005 30.03 30.26 29.95 30.05 666,339 +0.04(+0.14%)
Dec 19, 2005 29.69 30.13 29.69 30.01 1,099,690 -0.19(-0.64%)
Dec 16, 2005 29.89 30.24 29.69 30.20 1,609,522 +0.32(+1.08%)
Dec 15, 2005 30.25 30.14 29.60 29.88 1,170,615 -0.36(-1.20%)
Dec 14, 2005 29.84 30.35 29.74 30.24 1,557,510 +0.41(+1.36%)
Dec 13, 2005 29.48 29.96 29.48 29.84 1,189,765 +0.30(+1.03%)
Dec 12, 2005 29.40 29.57 29.25 29.53 1,238,939 +0.28(+0.95%)
Dec 09, 2005 28.15 29.30 28.15 29.25 1,144,727 +0.41(+1.44%)
Dec 08, 2005 28.75 28.97 28.64 28.84 571,181 +0.08(+0.26%)
Dec 07, 2005 28.66 29.03 28.62 28.76 655,346 +0.02(+0.06%)
Dec 06, 2005 28.85 29.14 28.69 28.75 839,514 +0.02(+0.06%)
Dec 05, 2005 28.51 28.77 28.34 28.73 842,587 +0.10(+0.35%)
Dec 02, 2005 28.63 28.73 27.70 28.63 329,209 -0.12(-0.41%)
Dec 01, 2005 28.31 28.75 28.22 28.75 831,594 +0.60(+2.13%)
Nov 30, 2005 28.54 28.67 28.13 28.15 689,744 -0.32(-1.13%)
Nov 29, 2005 28.09 28.52 28.14 28.47 656,882 +0.38(+1.36%)
Nov 28, 2005 28.03 28.26 27.97 28.09 432,050 +0.02(+0.06%)
Nov 25, 2005 28.16 28.18 28.01 28.07 229,087 +0.04(+0.15%)
Nov 23, 2005 28.12 28.20 27.96 28.03 474,723 -0.19(-0.66%)
Nov 22, 2005 28.26 28.39 27.94 28.21 611,372 -0.14(-0.51%)
Nov 21, 2005 28.23 28.38 28.11 28.36 403,444 +0.14(+0.48%)
Nov 18, 2005 28.64 28.66 28.04 28.22 825,329 -0.20(-0.71%)
Nov 17, 2005 28.04 28.42 27.88 28.42 957,604 +0.39(+1.39%)
Nov 16, 2005 28.05 28.17 27.96 28.04 561,843 +0.02(+0.06%)
Nov 15, 2005 27.99 28.20 27.92 28.02 966,942 -0.13(-0.45%)
Nov 14, 2005 28.09 28.21 27.97 28.15 649,790 +0.02(+0.06%)
Nov 11, 2005 27.96 28.17 27.92 28.13 467,867 +0.22(+0.79%)
Nov 10, 2005 27.54 28.03 27.46 27.91 667,876 +0.47(+1.73%)
Nov 09, 2005 27.55 27.84 27.43 27.43 647,780 -0.11(-0.40%)
Nov 08, 2005 27.74 27.90 27.50 27.54 500,729 -0.17(-0.61%)
Nov 07, 2005 27.79 27.92 27.54 27.71 701,683 -0.07(-0.24%)
Nov 04, 2005 28.00 28.09 27.57 27.78 525,553 -0.16(-0.58%)
Nov 03, 2005 28.20 28.29 27.85 27.94 1,060,681 +0.04(+0.15%)
Nov 02, 2005 27.93 28.13 27.76 27.90 1,218,253 -0.02(-0.06%)
Nov 01, 2005 27.92 28.01 27.71 27.92 890,225 -0.07(-0.24%)
Oct 31, 2005 28.13 28.17 27.81 27.98 1,099,454 -0.10(-0.36%)
Oct 28, 2005 27.77 28.12 27.77 28.09 1,020,609 +0.37(+1.34%)
Oct 27, 2005 28.04 28.12 27.70 27.71 544,348 -0.26(-0.94%)
Oct 26, 2005 27.65 28.16 27.49 27.98 832,540 +0.37(+1.35%)
Oct 25, 2005 28.00 28.00 27.41 27.60 1,387,054 -0.36(-1.27%)
Oct 24, 2005 27.80 27.98 27.61 27.96 984,082 +0.34(+1.23%)
Oct 21, 2005 27.32 27.62 26.85 27.62 2,903,310 +0.45(+1.65%)
Oct 20, 2005 27.55 27.55 27.03 27.17 1,254,897 -0.38(-1.38%)
Oct 19, 2005 27.28 27.61 27.01 27.55 1,373,460 +0.21(+0.77%)
Oct 18, 2005 27.47 27.67 27.10 27.34 1,895,113 +0.49(+1.83%)
Oct 17, 2005 26.83 26.92 26.68 26.85 706,057 -0.04(-0.16%)
Oct 14, 2005 26.94 27.03 26.62 26.89 538,911 +0.13(+0.47%)
Oct 13, 2005 26.70 27.24 26.66 26.77 836,440 -0.05(-0.19%)
Oct 12, 2005 26.82 27.14 26.77 26.82 872,967 -0.01(-0.03%)
Oct 11, 2005 26.94 27.10 26.68 26.83 684,898 -0.11(-0.41%)
Oct 10, 2005 27.16 27.20 26.77 26.94 1,007,842 +0.51(+1.92%)
Oct 07, 2005 26.33 26.58 26.33 26.43 774,854 +0.15(+0.58%)
Oct 06, 2005 26.44 26.75 26.17 26.28 941,409 -0.19(-0.70%)
Oct 05, 2005 26.99 27.05 26.46 26.46 574,255 -0.53(-1.97%)
Oct 04, 2005 27.45 27.65 26.99 26.99 676,150 -0.45(-1.63%)
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.