Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 34.05 34.09 33.85 33.94 928,400 -0.14(-0.41%)
Dec 29, 2005 34.10 34.17 34.04 34.08 1,019,000 +0.03(+0.09%)
Dec 28, 2005 33.87 34.23 33.52 34.05 1,561,100 +0.18(+0.53%)
Dec 27, 2005 34.42 34.47 33.70 33.87 794,400 -0.60(-1.74%)
Dec 23, 2005 34.53 34.65 34.33 34.47 1,439,000 +0.09(+0.26%)
Dec 22, 2005 34.04 34.50 33.98 34.38 2,067,000 +0.38(+1.12%)
Dec 21, 2005 34.40 34.41 33.90 34.00 1,950,700 -0.27(-0.79%)
Dec 20, 2005 34.07 34.52 34.02 34.27 758,800 +0.14(+0.41%)
Dec 19, 2005 34.47 34.55 34.11 34.13 884,300 -0.43(-1.24%)
Dec 16, 2005 34.26 35.00 34.35 34.56 3,615,700 +0.31(+0.91%)
Dec 15, 2005 34.25 34.49 34.11 34.25 2,883,200 -0.10(-0.29%)
Dec 14, 2005 34.37 34.63 34.12 34.35 2,945,100 -0.02(-0.06%)
Dec 13, 2005 34.70 34.81 34.00 34.37 1,967,700 -0.58(-1.66%)
Dec 12, 2005 34.77 35.13 34.65 34.95 1,164,900 +0.13(+0.37%)
Dec 09, 2005 34.30 34.95 34.20 34.82 944,400 +0.52(+1.52%)
Dec 08, 2005 34.54 34.77 34.18 34.30 3,522,900 -0.27(-0.78%)
Dec 07, 2005 34.00 34.59 33.95 34.57 2,356,400 +0.45(+1.32%)
Dec 06, 2005 33.85 34.19 33.74 34.12 1,313,200 +0.35(+1.04%)
Dec 05, 2005 33.14 33.88 33.08 33.77 1,568,100 -0.04(-0.12%)
Dec 02, 2005 33.80 34.03 33.55 33.81 1,260,600 -0.08(-0.24%)
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.