Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.08 32.12 31.81 32.00 2,898,868 -0.12(-0.37%)
Dec 29, 2005 32.55 32.75 32.12 32.12 3,211,573 -0.43(-1.31%)
Dec 28, 2005 32.55 32.64 32.33 32.55 2,830,448 +0.06(+0.19%)
Dec 27, 2005 32.90 32.91 32.28 32.49 4,460,730 -0.48(-1.44%)
Dec 23, 2005 32.78 33.02 32.69 32.96 4,531,641 +0.31(+0.96%)
Dec 22, 2005 32.32 32.65 32.19 32.65 3,951,734 +0.48(+1.50%)
Dec 21, 2005 32.97 33.03 32.16 32.17 3,481,598 -0.42(-1.28%)
Dec 20, 2005 32.13 32.64 32.10 32.58 4,682,596 +0.34(+1.05%)
Dec 19, 2005 32.79 32.88 32.20 32.25 4,636,097 -0.63(-1.90%)
Dec 16, 2005 33.13 33.72 32.82 32.87 6,056,137 -0.25(-0.75%)
Dec 15, 2005 32.86 33.55 32.94 33.12 5,260,675 +0.26(+0.81%)
Dec 14, 2005 32.85 33.05 32.53 32.85 4,629,288 +0.00(+0.00%)
Dec 13, 2005 32.34 32.87 32.31 32.85 4,498,095 +0.58(+1.79%)
Dec 12, 2005 32.87 33.02 32.19 32.28 5,522,397 -0.45(-1.38%)
Dec 09, 2005 32.53 32.88 32.41 32.73 4,995,798 +0.19(+0.59%)
Dec 08, 2005 32.05 32.65 31.94 32.53 5,283,759 +0.56(+1.75%)
Dec 07, 2005 32.19 32.55 31.79 31.98 3,639,195 -0.20(-0.64%)
Dec 06, 2005 32.10 32.49 31.96 32.18 5,291,730 +0.03(+0.09%)
Dec 05, 2005 31.55 32.17 31.31 32.15 5,578,196 +0.60(+1.91%)
Dec 02, 2005 31.69 31.76 31.44 31.55 4,165,794 -0.14(-0.44%)
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.