Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 49.03 49.15 48.62 48.65 2,753,837 -0.50(-1.01%)
Dec 29, 2005 49.18 49.38 49.03 49.14 2,188,923 +0.06(+0.12%)
Dec 28, 2005 48.70 49.25 48.67 49.09 2,593,412 +0.51(+1.06%)
Dec 27, 2005 49.36 49.58 48.55 48.57 2,910,121 -0.77(-1.55%)
Dec 23, 2005 48.89 49.54 46.12 49.34 1,745,562 -0.03(-0.05%)
Dec 22, 2005 49.26 49.55 48.77 49.36 3,801,940 +0.37(+0.76%)
Dec 21, 2005 48.73 49.12 48.68 48.99 3,058,279 +0.39(+0.80%)
Dec 20, 2005 48.53 49.12 48.52 48.60 4,738,047 -0.09(-0.18%)
Dec 19, 2005 48.27 48.80 48.24 48.69 4,350,923 +0.30(+0.62%)
Dec 16, 2005 48.65 49.07 48.27 48.39 7,576,479 -0.25(-0.52%)
Dec 15, 2005 48.68 48.95 48.31 48.64 4,638,160 -0.04(-0.08%)
Dec 14, 2005 48.23 48.90 48.23 48.68 3,349,658 +0.38(+0.78%)
Dec 13, 2005 48.58 48.84 48.13 48.30 3,916,325 -0.10(-0.21%)
Dec 12, 2005 48.88 49.06 48.20 48.40 3,171,549 -0.47(-0.96%)
Dec 09, 2005 48.62 49.01 48.28 48.87 4,024,656 +0.58(+1.20%)
Dec 08, 2005 48.85 48.95 48.24 48.30 3,579,702 -0.28(-0.57%)
Dec 07, 2005 49.21 49.53 48.40 48.57 6,065,899 -0.20(-0.41%)
Dec 06, 2005 49.24 49.40 48.66 48.77 5,493,975 -0.39(-0.79%)
Dec 05, 2005 49.65 50.08 49.05 49.16 4,559,142 -0.68(-1.36%)
Dec 02, 2005 49.62 50.05 49.55 49.84 2,763,077 +0.08(+0.16%)
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.