Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 62.35 62.40 61.75 62.11 1,301,184 -0.39(-0.63%)
Dec 29, 2005 62.15 63.22 61.97 62.50 1,724,109 +0.14(+0.22%)
Dec 28, 2005 63.47 63.49 62.36 62.36 1,585,123 -1.10(-1.74%)
Dec 27, 2005 64.11 64.45 63.47 63.47 1,311,713 -0.21(-0.34%)
Dec 23, 2005 64.53 65.09 63.58 63.68 1,809,396 -0.90(-1.39%)
Dec 22, 2005 63.38 64.78 63.14 64.58 2,302,868 +1.40(+2.22%)
Dec 21, 2005 63.21 63.62 62.55 63.18 1,436,192 -0.03(-0.05%)
Dec 20, 2005 63.08 63.69 62.06 63.21 1,724,343 +0.61(+0.97%)
Dec 19, 2005 64.11 64.28 62.50 62.60 1,690,767 -1.44(-2.24%)
Dec 16, 2005 64.88 64.88 63.36 64.04 4,859,142 +0.84(+1.33%)
Dec 15, 2005 63.59 64.26 62.04 63.20 3,330,876 +0.08(+0.12%)
Dec 14, 2005 60.30 63.29 60.10 63.12 3,585,568 +2.87(+4.77%)
Dec 13, 2005 59.15 60.47 58.73 60.25 2,308,952 +0.89(+1.50%)
Dec 12, 2005 59.45 60.07 59.12 59.36 1,370,794 +0.17(+0.29%)
Dec 09, 2005 59.06 59.30 57.98 59.19 1,546,867 +0.20(+0.33%)
Dec 08, 2005 58.14 59.77 57.49 59.00 2,901,282 +0.64(+1.10%)
Dec 07, 2005 60.39 60.44 58.06 58.35 2,434,952 -2.03(-3.37%)
Dec 06, 2005 61.20 61.63 60.30 60.39 1,969,792 -0.36(-0.59%)
Dec 05, 2005 59.92 60.75 59.92 60.75 1,186,765 -0.11(-0.18%)
Dec 02, 2005 60.43 61.23 60.22 60.86 1,156,348 +0.40(+0.66%)
Dec 01, 2005 59.96 60.53 59.89 60.46 1,300,950 +0.82(+1.38%)
Nov 30, 2005 60.04 60.45 59.32 59.64 1,759,090 +0.11(+0.19%)
Nov 29, 2005 59.73 61.97 58.84 59.53 3,266,063 +0.01(+0.01%)
Nov 28, 2005 60.65 60.94 59.43 59.52 2,162,361 -1.94(-3.16%)
Nov 25, 2005 61.33 61.59 60.94 61.46 646,965 +0.26(+0.43%)
Nov 23, 2005 60.86 62.34 60.82 61.19 2,264,846 -0.09(-0.15%)
Nov 22, 2005 59.19 61.41 58.58 61.29 4,841,242 +1.85(+3.12%)
Nov 21, 2005 57.48 59.58 57.32 59.43 2,305,091 +2.23(+3.90%)
Nov 18, 2005 58.59 58.59 56.84 57.20 2,210,445 -0.51(-0.89%)
Nov 17, 2005 55.73 58.18 55.39 57.71 3,520,286 +1.68(+3.01%)
Nov 16, 2005 55.73 56.06 54.39 56.03 2,236,066 +0.91(+1.66%)
Nov 15, 2005 55.56 56.06 54.81 55.11 2,486,429 -1.17(-2.08%)
Nov 14, 2005 55.73 56.74 55.59 56.29 1,603,023 +0.15(+0.26%)
Nov 11, 2005 55.73 56.97 55.65 56.14 2,368,618 +0.48(+0.86%)
Nov 10, 2005 54.11 55.73 53.55 55.66 2,194,768 +1.96(+3.64%)
Nov 09, 2005 54.29 54.91 53.42 53.70 3,308,765 -0.78(-1.43%)
Nov 08, 2005 54.41 55.07 53.87 54.48 4,279,798 -3.17(-5.50%)
Nov 07, 2005 56.76 57.93 55.94 57.65 2,586,340 +0.90(+1.58%)
Nov 04, 2005 57.27 57.88 55.82 56.76 2,518,250 -0.58(-1.01%)
Nov 03, 2005 59.79 60.05 56.90 57.34 3,677,172 -1.25(-2.13%)
Nov 02, 2005 55.99 58.94 55.82 58.59 4,761,336 +2.68(+4.80%)
Nov 01, 2005 55.71 56.32 54.97 55.90 3,071,856 +0.04(+0.08%)
Oct 31, 2005 54.17 56.08 54.07 55.86 3,099,934 +1.90(+3.52%)
Oct 28, 2005 52.74 53.96 52.46 53.96 2,992,653 +1.50(+2.87%)
Oct 27, 2005 55.00 55.14 52.28 52.46 4,543,497 -2.70(-4.90%)
Oct 26, 2005 55.93 56.24 54.21 55.16 3,250,620 -0.77(-1.38%)
Oct 25, 2005 56.82 57.26 55.39 55.93 2,363,002 -1.33(-2.33%)
Oct 24, 2005 55.03 57.26 55.03 57.26 3,878,749 +2.32(+4.22%)
Oct 21, 2005 55.99 56.01 54.35 54.94 2,899,761 +0.44(+0.80%)
Oct 20, 2005 55.47 56.16 54.06 54.51 4,264,472 -1.30(-2.33%)
Oct 19, 2005 52.57 55.81 51.99 55.81 4,888,624 +2.52(+4.73%)
Oct 18, 2005 54.69 54.73 52.82 53.29 4,655,108 -1.79(-3.24%)
Oct 17, 2005 54.65 55.75 54.23 55.07 2,732,931 +0.33(+0.61%)
Oct 14, 2005 56.76 56.76 54.36 54.74 4,750,807 +0.33(+0.61%)
Oct 13, 2005 54.54 54.88 52.76 54.41 4,167,017 -0.38(-0.70%)
Oct 12, 2005 54.92 55.92 53.97 54.79 5,028,078 -0.34(-0.62%)
Oct 11, 2005 55.94 57.02 54.49 55.13 4,478,801 -0.07(-0.12%)
Oct 10, 2005 57.22 57.25 54.79 55.20 3,123,216 -2.03(-3.54%)
Oct 07, 2005 56.80 57.52 55.99 57.23 2,416,467 +0.56(+0.98%)
Oct 06, 2005 57.57 57.65 55.70 56.67 5,046,329 -0.96(-1.66%)
Oct 05, 2005 59.83 59.83 56.59 57.63 6,567,106 -2.56(-4.25%)
Oct 04, 2005 62.18 62.57 60.18 60.18 2,572,301 -2.44(-3.89%)
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.