Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.03 33.13 32.68 32.93 1,239,500 -0.23(-0.69%)
Dec 29, 2005 33.24 33.30 33.02 33.16 858,100 -0.11(-0.33%)
Dec 28, 2005 33.54 33.68 33.20 33.27 1,003,300 -0.16(-0.48%)
Dec 27, 2005 33.76 33.90 33.43 33.43 876,700 -0.37(-1.09%)
Dec 23, 2005 33.84 33.89 33.69 33.80 570,100 +0.02(+0.06%)
Dec 22, 2005 33.63 33.78 33.49 33.78 870,500 +0.10(+0.30%)
Dec 21, 2005 33.88 33.98 33.55 33.68 1,152,600 +0.05(+0.15%)
Dec 20, 2005 33.70 33.84 33.59 33.63 840,400 -0.08(-0.24%)
Dec 19, 2005 33.95 33.99 33.66 33.71 1,741,600 -0.33(-0.97%)
Dec 16, 2005 33.74 34.05 33.70 34.04 2,729,100 +0.54(+1.61%)
Dec 15, 2005 33.40 33.67 33.25 33.50 2,647,500 +0.11(+0.33%)
Dec 14, 2005 33.27 33.49 33.16 33.39 1,628,700 +0.05(+0.15%)
Dec 13, 2005 32.84 33.46 32.80 33.34 1,339,500 +0.37(+1.12%)
Dec 12, 2005 33.31 33.31 32.77 32.97 1,013,100 -0.16(-0.48%)
Dec 09, 2005 33.02 33.46 32.88 33.13 1,198,500 +0.11(+0.33%)
Dec 08, 2005 33.00 33.35 32.82 33.02 1,465,200 -0.13(-0.39%)
Dec 07, 2005 33.47 33.52 32.80 33.15 1,314,600 -0.41(-1.22%)
Dec 06, 2005 33.42 33.82 33.38 33.56 1,400,300 +0.28(+0.84%)
Dec 05, 2005 33.20 33.33 32.82 33.28 682,600 -0.10(-0.30%)
Dec 02, 2005 33.22 33.51 33.15 33.38 593,600 -0.01(-0.03%)
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.