Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.66 23.86 23.47 23.74 1,614,730 -0.07(-0.28%)
Dec 29, 2005 24.30 24.40 23.65 23.80 1,912,997 -0.64(-2.62%)
Dec 28, 2005 24.15 24.52 24.03 24.45 2,247,345 +0.43(+1.80%)
Dec 27, 2005 24.25 24.45 23.92 24.01 1,938,614 -0.10(-0.41%)
Dec 23, 2005 24.10 24.20 23.93 24.11 1,266,672 +0.04(+0.17%)
Dec 22, 2005 24.16 24.17 23.84 24.07 2,476,096 -0.08(-0.34%)
Dec 21, 2005 23.99 24.25 23.98 24.15 2,786,270 -0.11(-0.45%)
Dec 20, 2005 24.36 24.40 24.00 24.26 3,028,371 -0.01(-0.03%)
Dec 19, 2005 24.36 24.40 24.25 24.27 1,754,122 -0.09(-0.38%)
Dec 16, 2005 24.53 24.89 24.30 24.36 4,493,848 -0.16(-0.64%)
Dec 15, 2005 24.30 24.63 24.20 24.52 2,911,710 +0.27(+1.10%)
Dec 14, 2005 24.14 24.33 23.99 24.25 2,804,310 -0.02(-0.07%)
Dec 13, 2005 23.55 24.50 23.55 24.27 4,693,615 +0.72(+3.07%)
Dec 12, 2005 23.23 23.56 23.16 23.55 2,452,644 +0.42(+1.83%)
Dec 09, 2005 22.97 23.52 22.96 23.12 3,194,823 +0.23(+1.02%)
Dec 08, 2005 22.80 23.05 22.74 22.89 2,853,620 +0.12(+0.55%)
Dec 07, 2005 22.98 22.98 22.57 22.77 2,172,537 -0.20(-0.87%)
Dec 06, 2005 22.91 22.97 22.64 22.97 2,545,732 +0.11(+0.47%)
Dec 05, 2005 22.78 22.97 22.77 22.86 2,169,170 -0.07(-0.29%)
Dec 02, 2005 22.97 23.05 22.79 22.92 2,433,761 +0.08(+0.36%)
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.