Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.18 30.18 29.95 29.96 598,578 -0.28(-0.93%)
Dec 29, 2005 30.31 30.45 30.12 30.24 596,761 -0.12(-0.41%)
Dec 28, 2005 30.40 30.68 30.26 30.36 1,021,602 +0.26(+0.88%)
Dec 27, 2005 29.79 30.11 29.79 30.10 1,076,205 +0.31(+1.03%)
Dec 23, 2005 29.60 29.86 29.54 29.79 930,919 +0.19(+0.64%)
Dec 22, 2005 29.68 29.78 29.49 29.60 781,517 -0.15(-0.50%)
Dec 21, 2005 29.42 29.79 29.42 29.75 588,650 +0.41(+1.41%)
Dec 20, 2005 29.32 29.54 29.24 29.34 682,480 +0.04(+0.14%)
Dec 19, 2005 28.99 29.42 28.99 29.30 1,126,329 -0.19(-0.64%)
Dec 16, 2005 29.18 29.53 28.99 29.49 1,648,511 +0.31(+1.08%)
Dec 15, 2005 29.54 29.43 28.90 29.17 1,198,972 -0.36(-1.20%)
Dec 14, 2005 29.13 29.64 29.03 29.53 1,595,239 +0.40(+1.36%)
Dec 13, 2005 28.78 29.25 28.78 29.13 1,218,585 +0.30(+1.03%)
Dec 12, 2005 28.70 28.87 28.55 28.83 1,268,951 +0.27(+0.95%)
Dec 09, 2005 27.49 28.60 27.49 28.56 1,172,457 +0.40(+1.44%)
Dec 08, 2005 28.07 28.28 27.96 28.16 585,018 +0.07(+0.26%)
Dec 07, 2005 27.98 28.35 27.94 28.08 671,221 +0.02(+0.06%)
Dec 06, 2005 28.17 28.45 28.01 28.07 859,850 +0.02(+0.06%)
Dec 05, 2005 27.83 28.09 27.67 28.05 862,998 +0.10(+0.35%)
Dec 02, 2005 27.95 28.05 27.04 27.95 337,184 -0.12(-0.41%)
Dec 01, 2005 27.64 28.07 27.55 28.07 851,738 +0.59(+2.13%)
Nov 30, 2005 27.87 27.99 27.46 27.48 706,452 -0.31(-1.13%)
Nov 29, 2005 27.43 27.84 27.47 27.79 672,794 +0.37(+1.36%)
Nov 28, 2005 27.36 27.60 27.31 27.42 442,516 +0.02(+0.06%)
Nov 25, 2005 27.50 27.51 27.35 27.41 234,636 +0.04(+0.15%)
Nov 23, 2005 27.45 27.54 27.30 27.36 486,223 -0.18(-0.66%)
Nov 22, 2005 27.60 27.72 27.28 27.55 626,182 -0.14(-0.51%)
Nov 21, 2005 27.56 27.71 27.45 27.69 413,217 +0.13(+0.48%)
Nov 18, 2005 27.96 27.98 27.38 27.55 845,321 -0.20(-0.71%)
Nov 17, 2005 27.37 27.75 27.22 27.75 980,801 +0.38(+1.39%)
Nov 16, 2005 27.39 27.50 27.30 27.37 575,453 +0.02(+0.06%)
Nov 15, 2005 27.33 27.54 27.26 27.36 990,365 -0.12(-0.45%)
Nov 14, 2005 27.42 27.55 27.31 27.48 665,530 +0.02(+0.06%)
Nov 11, 2005 27.30 27.50 27.26 27.46 479,201 +0.21(+0.79%)
Nov 10, 2005 26.88 27.36 26.81 27.25 684,054 +0.46(+1.73%)
Nov 09, 2005 26.90 27.18 26.78 26.79 663,472 -0.11(-0.40%)
Nov 08, 2005 27.08 27.24 26.85 26.89 512,859 -0.17(-0.61%)
Nov 07, 2005 27.13 27.26 26.89 27.06 718,681 -0.07(-0.24%)
Nov 04, 2005 27.34 27.42 26.92 27.12 538,284 -0.16(-0.58%)
Nov 03, 2005 27.54 27.62 27.19 27.28 1,086,375 +0.04(+0.15%)
Nov 02, 2005 27.26 27.46 27.11 27.24 1,247,764 -0.02(-0.06%)
Nov 01, 2005 27.26 27.35 27.05 27.26 911,790 -0.07(-0.24%)
Oct 31, 2005 27.46 27.50 27.15 27.32 1,126,087 -0.10(-0.36%)
Oct 28, 2005 27.12 27.45 27.12 27.42 1,045,332 +0.36(+1.34%)
Oct 27, 2005 27.38 27.45 27.04 27.06 557,534 -0.26(-0.94%)
Oct 26, 2005 27.00 27.50 26.84 27.31 852,707 +0.36(+1.35%)
Oct 25, 2005 27.34 27.34 26.76 26.95 1,420,654 -0.35(-1.27%)
Oct 24, 2005 27.14 27.31 26.96 27.30 1,007,921 +0.33(+1.23%)
Oct 21, 2005 26.68 26.97 26.21 26.97 2,973,639 +0.44(+1.65%)
Oct 20, 2005 26.90 26.90 26.39 26.53 1,285,296 -0.37(-1.38%)
Oct 19, 2005 26.64 26.96 26.37 26.90 1,406,731 +0.21(+0.77%)
Oct 18, 2005 26.82 27.02 26.46 26.69 1,941,020 +0.48(+1.83%)
Oct 17, 2005 26.20 26.28 26.05 26.22 723,160 -0.04(-0.16%)
Oct 14, 2005 26.31 26.39 25.99 26.26 551,965 +0.12(+0.47%)
Oct 13, 2005 26.07 26.60 26.03 26.13 856,702 -0.05(-0.19%)
Oct 12, 2005 26.18 26.50 26.13 26.18 894,113 -0.01(-0.03%)
Oct 11, 2005 26.30 26.46 26.05 26.19 701,488 -0.11(-0.41%)
Oct 10, 2005 26.51 26.55 26.13 26.30 1,032,256 +0.50(+1.92%)
Oct 07, 2005 25.70 25.95 25.70 25.80 793,624 +0.15(+0.58%)
Oct 06, 2005 25.82 26.12 25.55 25.65 964,214 -0.18(-0.70%)
Oct 05, 2005 26.36 26.41 25.84 25.84 588,165 -0.52(-1.97%)
Oct 04, 2005 26.80 27.00 26.36 26.36 692,529 -0.44(-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.