Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 42.78 42.88 42.42 42.45 3,156,121 -0.43(-1.01%)
Dec 29, 2005 42.91 43.09 42.78 42.88 2,508,683 +0.05(+0.11%)
Dec 28, 2005 42.50 42.97 42.47 42.83 2,972,260 +0.45(+1.06%)
Dec 27, 2005 43.07 43.26 42.36 42.38 3,335,234 -0.67(-1.55%)
Dec 23, 2005 42.66 43.23 40.24 43.05 2,000,556 -0.02(-0.05%)
Dec 22, 2005 42.98 43.24 42.56 43.07 4,357,331 +0.32(+0.76%)
Dec 21, 2005 42.52 42.86 42.48 42.75 3,505,036 +0.34(+0.80%)
Dec 20, 2005 42.35 42.86 42.34 42.41 5,430,186 -0.08(-0.18%)
Dec 19, 2005 42.12 42.58 42.09 42.48 4,986,511 +0.26(+0.62%)
Dec 16, 2005 42.45 42.82 42.12 42.22 8,683,259 -0.22(-0.52%)
Dec 15, 2005 42.48 42.71 42.16 42.44 5,315,707 -0.03(-0.08%)
Dec 14, 2005 42.08 42.67 42.08 42.47 3,838,979 +0.33(+0.78%)
Dec 13, 2005 42.39 42.61 42.00 42.15 4,488,425 -0.09(-0.21%)
Dec 12, 2005 42.65 42.81 42.05 42.23 3,634,852 -0.41(-0.96%)
Dec 09, 2005 42.42 42.76 42.12 42.64 4,612,582 +0.50(+1.20%)
Dec 08, 2005 42.63 42.71 42.09 42.14 4,102,628 -0.24(-0.57%)
Dec 07, 2005 42.94 43.21 42.23 42.38 6,952,011 -0.18(-0.41%)
Dec 06, 2005 42.97 43.10 42.46 42.56 6,296,540 -0.34(-0.79%)
Dec 05, 2005 43.32 43.70 42.80 42.90 5,225,146 -0.59(-1.36%)
Dec 02, 2005 43.30 43.67 43.24 43.49 3,166,711 +0.07(+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.