Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.58 23.65 23.48 23.62 1,075,665 -0.26(-1.10%)
Dec 29, 2005 23.89 24.00 23.82 23.89 1,414,830 -0.01(-0.02%)
Dec 28, 2005 24.00 24.05 23.89 23.89 1,523,921 -0.07(-0.29%)
Dec 27, 2005 24.32 24.33 23.95 23.96 2,060,452 -0.37(-1.53%)
Dec 23, 2005 24.24 24.39 24.14 24.33 1,591,754 +0.06(+0.27%)
Dec 22, 2005 24.01 24.33 24.01 24.27 2,285,138 +0.27(+1.12%)
Dec 21, 2005 23.88 24.05 23.82 24.00 1,829,820 +0.06(+0.27%)
Dec 20, 2005 23.94 23.99 23.82 23.93 2,016,036 +0.15(+0.63%)
Dec 19, 2005 24.05 24.11 23.74 23.78 6,074,684 +0.74(+3.20%)
Dec 16, 2005 22.95 23.22 22.91 23.05 1,965,672 +0.27(+1.18%)
Dec 15, 2005 22.83 22.84 22.57 22.78 2,121,409 -0.13(-0.56%)
Dec 14, 2005 23.13 23.14 22.88 22.91 2,173,260 -0.26(-1.12%)
Dec 13, 2005 22.90 23.25 22.89 23.16 2,202,252 +0.39(+1.72%)
Dec 12, 2005 22.64 22.78 22.56 22.77 1,508,867 +0.27(+1.20%)
Dec 09, 2005 22.50 22.58 22.42 22.50 1,177,322 -0.08(-0.33%)
Dec 08, 2005 22.34 22.73 22.26 22.58 1,716,641 +0.30(+1.33%)
Dec 07, 2005 22.36 22.38 22.19 22.28 1,137,923 +0.06(+0.27%)
Dec 06, 2005 22.20 22.30 22.12 22.22 1,117,294 -0.16(-0.70%)
Dec 05, 2005 22.40 22.45 22.23 22.38 2,290,527 +0.07(+0.31%)
Dec 02, 2005 22.17 22.35 22.10 22.31 1,868,847 +0.33(+1.49%)
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.