Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.40 28.83 28.35 28.51 4,121,220 -0.12(-0.43%)
Dec 29, 2005 28.66 28.85 28.51 28.63 3,755,567 +0.01(+0.02%)
Dec 28, 2005 28.89 28.94 28.50 28.63 5,424,613 -0.26(-0.89%)
Dec 27, 2005 28.86 28.94 28.61 28.89 7,924,007 +0.32(+1.11%)
Dec 23, 2005 27.86 28.73 27.72 28.57 8,520,984 +1.23(+4.51%)
Dec 22, 2005 27.28 27.60 27.03 27.34 5,500,131 -0.12(-0.45%)
Dec 21, 2005 27.42 27.52 27.28 27.46 4,159,745 +0.05(+0.17%)
Dec 20, 2005 27.28 27.55 26.84 27.41 3,693,687 +0.26(+0.97%)
Dec 19, 2005 26.93 27.50 26.86 27.15 6,687,436 +0.35(+1.31%)
Dec 16, 2005 26.73 26.97 26.25 26.80 8,048,448 +0.06(+0.24%)
Dec 15, 2005 27.21 27.32 26.60 26.73 4,561,878 -0.48(-1.77%)
Dec 14, 2005 26.75 27.31 26.67 27.21 7,736,663 +0.43(+1.62%)
Dec 13, 2005 26.78 26.90 26.64 26.78 6,573,905 -0.14(-0.52%)
Dec 12, 2005 27.01 27.20 26.80 26.92 6,397,812 -0.06(-0.24%)
Dec 09, 2005 26.87 27.09 26.63 26.98 4,701,491 +0.12(+0.46%)
Dec 08, 2005 27.01 27.10 26.75 26.86 4,126,675 -0.12(-0.46%)
Dec 07, 2005 26.77 27.28 26.77 26.98 7,576,423 +0.02(+0.07%)
Dec 06, 2005 27.16 27.44 26.89 26.97 4,740,698 -0.09(-0.33%)
Dec 05, 2005 27.30 27.44 26.61 27.05 6,589,588 -0.49(-1.79%)
Dec 02, 2005 27.53 27.71 27.14 27.55 5,265,397 +0.28(+1.01%)
Dec 01, 2005 26.72 27.48 26.69 27.27 8,401,486 +0.29(+1.07%)
Nov 30, 2005 26.82 27.40 26.63 26.98 7,227,818 +0.03(+0.11%)
Nov 29, 2005 27.57 27.57 26.90 26.96 8,875,215 -0.63(-2.28%)
Nov 28, 2005 28.94 28.94 27.52 27.58 9,775,624 -1.28(-4.43%)
Nov 25, 2005 28.82 28.89 28.45 28.86 3,279,111 +0.08(+0.26%)
Nov 23, 2005 28.56 29.00 28.53 28.79 3,968,140 +0.18(+0.62%)
Nov 22, 2005 28.26 28.77 28.26 28.61 6,502,990 -0.18(-0.63%)
Nov 21, 2005 28.74 28.94 28.56 28.79 3,732,554 -0.09(-0.30%)
Nov 18, 2005 28.83 28.97 28.49 28.88 4,302,256 +0.18(+0.63%)
Nov 17, 2005 28.45 28.78 28.19 28.70 4,838,887 +0.35(+1.22%)
Nov 16, 2005 28.10 28.53 28.01 28.35 5,969,768 +0.54(+1.94%)
Nov 15, 2005 29.21 29.21 27.37 27.81 16,201,222 -1.61(-5.48%)
Nov 14, 2005 29.13 29.68 29.10 29.43 7,198,668 -0.30(-1.03%)
Nov 11, 2005 29.68 30.04 29.43 29.73 6,925,068 +0.92(+3.18%)
Nov 10, 2005 28.22 28.89 27.88 28.81 7,961,850 +0.42(+1.47%)
Nov 09, 2005 28.69 28.72 28.25 28.40 4,229,978 +0.12(+0.44%)
Nov 08, 2005 28.45 28.47 28.16 28.28 4,042,805 -0.25(-0.88%)
Nov 07, 2005 28.67 28.82 28.17 28.53 5,168,401 -0.15(-0.51%)
Nov 04, 2005 28.74 28.76 28.06 28.67 4,525,398 +0.04(+0.12%)
Nov 03, 2005 29.29 30.67 28.54 28.64 10,116,047 +0.39(+1.39%)
Nov 02, 2005 28.02 28.72 28.02 28.25 6,757,669 +0.34(+1.22%)
Nov 01, 2005 28.01 28.13 27.72 27.91 5,730,262 -0.33(-1.16%)
Oct 31, 2005 27.28 28.39 27.22 28.23 13,403,852 +1.49(+5.57%)
Oct 28, 2005 26.10 27.01 26.04 26.74 9,363,434 +1.04(+4.06%)
Oct 27, 2005 26.78 26.86 25.59 25.70 9,350,137 -1.08(-4.03%)
Oct 26, 2005 27.01 27.28 26.72 26.78 4,918,837 -0.39(-1.45%)
Oct 25, 2005 27.58 27.81 27.02 27.17 5,381,144 -0.41(-1.49%)
Oct 24, 2005 27.45 27.60 27.23 27.58 6,107,847 -0.08(-0.30%)
Oct 21, 2005 28.08 28.11 27.50 27.67 5,565,420 -0.23(-0.84%)
Oct 20, 2005 27.86 29.33 27.67 27.90 7,260,036 -0.04(-0.15%)
Oct 19, 2005 27.51 27.98 26.86 27.94 5,970,109 +0.30(+1.08%)
Oct 18, 2005 27.99 28.02 27.48 27.64 4,364,988 -0.49(-1.75%)
Oct 17, 2005 27.86 28.13 27.45 28.13 3,354,287 +0.21(+0.76%)
Oct 14, 2005 27.40 28.16 27.40 27.92 5,794,187 +0.53(+1.93%)
Oct 13, 2005 26.98 27.48 26.73 27.40 4,049,794 +0.36(+1.35%)
Oct 12, 2005 27.28 27.28 26.53 27.03 5,656,279 -0.30(-1.09%)
Oct 11, 2005 27.81 28.08 27.32 27.33 4,659,385 -0.48(-1.71%)
Oct 10, 2005 28.23 28.38 27.78 27.81 3,605,556 -0.40(-1.41%)
Oct 07, 2005 27.99 28.28 27.85 28.20 4,067,181 +0.49(+1.76%)
Oct 06, 2005 28.30 28.62 27.28 27.72 8,207,153 -0.18(-0.63%)
Oct 05, 2005 28.19 28.40 27.88 27.89 4,484,656 -0.32(-1.14%)
Oct 04, 2005 28.60 28.74 28.16 28.22 5,268,806 -0.40(-1.41%)
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.