Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.14 35.17 34.87 34.92 4,795,531 -0.54(-1.51%)
Dec 29, 2005 35.62 35.78 35.32 35.45 4,213,027 -0.18(-0.50%)
Dec 28, 2005 35.66 35.77 35.41 35.63 4,566,030 -0.04(-0.10%)
Dec 27, 2005 35.60 35.81 35.53 35.67 5,071,872 +0.07(+0.19%)
Dec 23, 2005 35.11 35.69 35.04 35.60 5,185,326 +0.36(+1.02%)
Dec 22, 2005 35.14 35.37 35.09 35.24 4,658,738 +0.07(+0.21%)
Dec 21, 2005 35.48 35.63 35.17 35.17 5,733,470 -0.01(-0.03%)
Dec 20, 2005 35.57 35.63 35.13 35.18 6,862,012 -0.35(-0.99%)
Dec 19, 2005 35.57 35.94 35.35 35.53 12,183,483 +0.57(+1.64%)
Dec 16, 2005 34.72 35.11 34.92 34.96 9,207,751 +0.23(+0.68%)
Dec 15, 2005 34.53 34.84 34.55 34.72 7,729,772 +0.20(+0.57%)
Dec 14, 2005 34.37 34.73 34.24 34.53 7,783,905 +0.16(+0.47%)
Dec 13, 2005 33.81 34.43 33.77 34.37 9,693,658 +0.76(+2.26%)
Dec 12, 2005 32.95 33.71 33.14 33.61 8,204,171 +0.65(+1.98%)
Dec 09, 2005 33.56 33.93 32.89 32.95 17,659,252 +0.74(+2.30%)
Dec 08, 2005 32.67 32.67 31.93 32.21 8,179,535 -0.46(-1.40%)
Dec 07, 2005 32.20 32.82 32.02 32.67 8,938,379 +0.47(+1.46%)
Dec 06, 2005 31.79 32.24 31.74 32.20 7,023,603 +0.44(+1.40%)
Dec 05, 2005 31.82 31.92 31.44 31.76 5,373,011 -0.06(-0.19%)
Dec 02, 2005 31.77 31.98 31.59 31.82 5,958,757 +0.04(+0.14%)
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.