Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 29.37 29.90 29.20 29.64 14,335,625 +0.00(+0.00%)
Dec 29, 2005 29.73 30.33 29.42 29.64 10,750,065 -0.16(-0.52%)
Dec 28, 2005 29.50 30.02 29.36 29.80 11,933,415 +0.56(+1.91%)
Dec 27, 2005 29.98 29.98 29.08 29.24 14,763,497 -1.11(-3.65%)
Dec 23, 2005 30.45 30.54 30.06 30.35 8,312,344 -0.32(-1.03%)
Dec 22, 2005 30.46 30.91 30.36 30.67 13,235,831 +0.26(+0.87%)
Dec 21, 2005 29.61 30.45 29.57 30.40 15,561,449 +0.98(+3.32%)
Dec 20, 2005 29.73 30.10 29.32 29.42 19,322,126 -0.33(-1.10%)
Dec 19, 2005 30.27 30.58 29.54 29.75 14,877,515 -0.28(-0.92%)
Dec 16, 2005 30.70 30.67 29.91 30.03 19,205,498 +14.68(+95.62%)
Dec 15, 2005 15.65 15.72 15.13 15.35 24,475,042 -0.40(-2.57%)
Dec 14, 2005 15.58 15.81 15.46 15.75 21,046,844 +0.10(+0.64%)
Dec 13, 2005 15.64 15.97 15.61 15.65 27,900,802 +0.08(+0.51%)
Dec 12, 2005 15.33 15.67 15.25 15.58 24,821,796 +0.43(+2.84%)
Dec 09, 2005 15.15 15.25 15.02 15.15 18,209,798 -0.16(-1.03%)
Dec 08, 2005 14.97 15.33 14.96 15.30 22,720,384 +0.37(+2.48%)
Dec 07, 2005 15.05 15.34 14.83 14.93 23,307,706 -0.04(-0.27%)
Dec 06, 2005 14.93 15.16 14.73 14.97 19,959,234 -0.03(-0.22%)
Dec 05, 2005 14.91 15.24 14.82 15.01 29,311,840 +0.39(+2.64%)
Dec 02, 2005 14.57 14.82 14.53 14.62 26,442,416 +0.10(+0.69%)
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.