Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 52.89 52.90 52.23 52.29 2,451,975 -0.70(-1.32%)
Dec 29, 2005 53.01 53.32 52.96 52.99 2,605,240 +0.16(+0.31%)
Dec 28, 2005 52.75 53.03 52.63 52.83 2,338,604 +0.32(+0.61%)
Dec 27, 2005 53.53 53.90 52.46 52.51 3,612,546 -0.71(-1.34%)
Dec 23, 2005 53.56 53.64 53.17 53.22 3,534,503 +0.13(+0.24%)
Dec 22, 2005 52.82 53.15 52.73 53.09 3,002,575 +0.69(+1.32%)
Dec 21, 2005 52.83 53.24 52.40 52.40 3,995,776 -0.26(-0.49%)
Dec 20, 2005 52.26 52.92 52.22 52.66 3,569,428 +0.57(+1.10%)
Dec 19, 2005 52.67 52.67 51.81 52.09 4,959,695 -0.58(-1.10%)
Dec 16, 2005 52.71 53.01 52.47 52.67 8,087,596 -0.03(-0.06%)
Dec 15, 2005 53.19 53.59 52.66 52.70 4,792,326 -0.49(-0.92%)
Dec 14, 2005 52.86 53.59 52.72 53.19 6,582,077 +0.64(+1.22%)
Dec 13, 2005 52.11 52.81 52.04 52.55 3,672,187 +0.30(+0.57%)
Dec 12, 2005 52.11 52.29 51.77 52.25 3,566,204 +0.40(+0.78%)
Dec 09, 2005 52.16 52.24 51.76 51.85 5,392,626 -0.31(-0.60%)
Dec 08, 2005 51.86 52.28 51.55 52.16 5,316,732 +0.31(+0.60%)
Dec 07, 2005 51.82 52.08 51.43 51.85 5,149,229 +0.06(+0.11%)
Dec 06, 2005 51.85 52.11 51.69 51.79 5,011,545 +0.28(+0.53%)
Dec 05, 2005 51.70 51.81 51.14 51.52 5,229,689 -0.18(-0.35%)
Dec 02, 2005 51.98 52.11 51.64 51.70 4,347,843 -0.17(-0.33%)
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.