Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.11 24.11 23.66 23.66 4,485,513 -0.43(-1.78%)
Dec 29, 2005 24.34 24.47 24.02 24.09 3,092,853 -0.32(-1.32%)
Dec 28, 2005 24.71 24.77 24.29 24.42 3,477,965 -0.33(-1.33%)
Dec 27, 2005 25.12 25.15 24.66 24.74 2,399,829 -0.17(-0.67%)
Dec 23, 2005 24.90 25.15 24.89 24.91 3,172,159 +0.04(+0.17%)
Dec 22, 2005 25.11 25.26 24.37 24.87 15,668,889 -1.13(-4.35%)
Dec 21, 2005 25.79 26.14 25.63 26.00 4,926,278 +0.43(+1.70%)
Dec 20, 2005 25.45 25.92 25.27 25.56 3,947,500 +0.14(+0.54%)
Dec 19, 2005 25.24 25.60 25.13 25.43 3,968,401 -0.01(-0.02%)
Dec 16, 2005 25.76 26.00 25.42 25.43 7,436,097 -0.38(-1.49%)
Dec 15, 2005 26.21 26.32 25.67 25.82 3,683,621 -0.39(-1.49%)
Dec 14, 2005 26.14 26.38 26.07 26.21 3,224,607 +0.10(+0.38%)
Dec 13, 2005 25.79 26.15 25.74 26.11 2,692,479 +0.38(+1.50%)
Dec 12, 2005 25.69 25.78 25.58 25.73 2,119,206 +0.17(+0.66%)
Dec 09, 2005 25.64 25.78 25.25 25.56 4,105,168 -0.11(-0.44%)
Dec 08, 2005 26.17 26.17 25.47 25.67 3,692,603 -0.33(-1.27%)
Dec 07, 2005 25.90 26.05 25.80 26.00 3,261,597 -0.19(-0.71%)
Dec 06, 2005 26.23 26.35 26.14 26.19 2,928,378 -0.03(-0.12%)
Dec 05, 2005 26.68 26.68 26.02 26.22 3,275,637 -0.38(-1.45%)
Dec 02, 2005 26.61 26.67 26.43 26.60 2,569,330 -0.18(-0.67%)
Dec 01, 2005 26.53 26.82 26.19 26.78 2,906,018 +0.45(+1.72%)
Nov 30, 2005 26.35 26.51 26.14 26.33 3,281,068 -0.06(-0.21%)
Nov 29, 2005 26.07 26.46 25.97 26.38 4,069,489 +0.31(+1.19%)
Nov 28, 2005 26.13 26.45 25.89 26.07 5,956,729 -0.79(-2.94%)
Nov 25, 2005 26.71 26.89 26.66 26.86 665,779 +0.06(+0.21%)
Nov 23, 2005 26.49 26.92 26.38 26.81 2,401,996 +0.25(+0.93%)
Nov 22, 2005 26.51 26.64 26.31 26.56 2,874,839 -0.03(-0.12%)
Nov 21, 2005 26.45 26.69 26.29 26.59 3,552,421 +0.14(+0.54%)
Nov 18, 2005 26.71 26.73 26.21 26.45 5,281,722 +0.08(+0.31%)
Nov 17, 2005 25.76 26.54 25.67 26.37 4,902,996 +0.70(+2.71%)
Nov 16, 2005 25.37 25.72 25.37 25.67 2,866,053 +0.26(+1.03%)
Nov 15, 2005 25.35 25.61 25.32 25.41 2,476,288 +0.11(+0.44%)
Nov 14, 2005 25.30 25.46 25.20 25.30 2,249,116 +0.02(+0.07%)
Nov 11, 2005 25.03 25.32 24.89 25.28 2,678,178 -0.15(-0.59%)
Nov 10, 2005 24.79 25.50 24.73 25.43 4,771,213 +0.70(+2.81%)
Nov 09, 2005 24.92 24.94 24.42 24.73 2,993,780 -0.08(-0.33%)
Nov 08, 2005 25.19 25.20 24.71 24.81 2,090,136 -0.29(-1.16%)
Nov 07, 2005 25.00 25.30 25.00 25.10 2,347,777 +0.10(+0.40%)
Nov 04, 2005 24.97 25.15 24.72 25.01 2,622,658 +0.01(+0.02%)
Nov 03, 2005 24.82 25.25 24.78 25.00 4,555,295 +0.33(+1.33%)
Nov 02, 2005 24.52 24.83 24.38 24.67 3,304,012 +0.19(+0.79%)
Nov 01, 2005 24.11 24.48 24.02 24.48 5,567,421 +0.42(+1.73%)
Oct 31, 2005 23.87 24.22 23.87 24.06 4,499,060 +0.19(+0.81%)
Oct 28, 2005 23.91 24.21 23.81 23.87 3,930,190 +0.28(+1.18%)
Oct 27, 2005 23.84 23.97 23.44 23.59 3,729,766 -0.36(-1.50%)
Oct 26, 2005 23.59 24.06 23.56 23.95 5,269,111 +0.32(+1.37%)
Oct 25, 2005 23.54 23.63 23.30 23.63 2,284,909 +0.03(+0.13%)
Oct 24, 2005 23.45 23.76 23.33 23.60 3,443,982 +0.27(+1.14%)
Oct 21, 2005 23.50 23.52 23.20 23.33 3,853,418 +0.07(+0.32%)
Oct 20, 2005 23.39 23.53 23.07 23.25 6,076,498 +0.07(+0.29%)
Oct 19, 2005 22.63 23.25 22.47 23.19 4,765,667 +0.58(+2.55%)
Oct 18, 2005 22.49 22.79 22.46 22.61 2,516,061 +0.02(+0.08%)
Oct 17, 2005 22.65 22.78 22.33 22.59 2,327,385 -0.09(-0.38%)
Oct 14, 2005 22.79 22.86 22.51 22.68 3,241,174 -0.24(-1.06%)
Oct 13, 2005 22.93 23.21 22.73 22.92 2,652,298 -0.12(-0.54%)
Oct 12, 2005 23.22 23.55 22.92 23.04 2,672,865 -0.21(-0.91%)
Oct 11, 2005 23.34 23.43 22.91 23.25 3,166,286 -0.09(-0.40%)
Oct 10, 2005 23.33 23.46 23.17 23.35 3,060,346 -0.02(-0.08%)
Oct 07, 2005 23.52 23.70 23.28 23.37 2,552,688 -0.05(-0.21%)
Oct 06, 2005 23.22 23.71 23.14 23.42 7,622,932 +0.16(+0.69%)
Oct 05, 2005 23.12 23.61 23.12 23.25 3,884,792 +0.04(+0.16%)
Oct 04, 2005 23.02 23.41 22.99 23.22 3,732,063 +0.26(+1.14%)
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.