Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 58.14 58.10 57.57 57.77 2,047,500 -0.37(-0.64%)
Dec 29, 2005 57.90 58.79 57.88 58.14 1,619,900 +0.30(+0.52%)
Dec 28, 2005 58.05 58.19 57.37 57.84 2,213,900 -0.05(-0.09%)
Dec 27, 2005 58.52 59.39 57.88 57.89 2,143,000 -0.62(-1.06%)
Dec 23, 2005 58.46 58.85 58.24 58.51 1,331,800 +0.06(+0.10%)
Dec 22, 2005 57.40 58.71 57.33 58.45 3,101,000 +1.37(+2.40%)
Dec 21, 2005 57.10 57.74 56.76 57.08 2,874,900 +0.34(+0.60%)
Dec 20, 2005 57.00 57.72 56.58 56.74 3,488,000 -0.09(-0.16%)
Dec 19, 2005 58.65 59.00 56.36 56.83 5,654,700 -2.81(-4.71%)
Dec 16, 2005 59.00 59.75 58.82 59.64 5,106,000 +0.93(+1.58%)
Dec 15, 2005 58.76 59.50 58.62 58.71 2,555,400 -0.04(-0.07%)
Dec 14, 2005 58.73 59.00 58.10 58.75 2,373,800 -0.22(-0.37%)
Dec 13, 2005 57.93 59.42 57.80 58.97 2,670,600 +0.94(+1.62%)
Dec 12, 2005 58.02 58.54 58.00 58.03 1,381,800 -0.06(-0.10%)
Dec 09, 2005 57.59 58.41 57.31 58.09 2,288,300 +0.75(+1.31%)
Dec 08, 2005 57.63 58.19 57.07 57.34 2,813,800 -0.44(-0.76%)
Dec 07, 2005 58.80 59.08 57.50 57.78 3,075,400 -1.02(-1.73%)
Dec 06, 2005 58.25 59.29 57.99 58.80 2,689,400 +0.47(+0.81%)
Dec 05, 2005 58.65 59.14 57.82 58.33 3,191,600 -0.48(-0.82%)
Dec 02, 2005 58.90 59.45 58.40 58.81 2,262,100 -0.19(-0.32%)
Dec 01, 2005 58.00 59.03 57.84 59.00 3,140,200 +1.22(+2.11%)
Nov 30, 2005 57.45 57.99 57.20 57.78 2,700,600 +0.68(+1.19%)
Nov 29, 2005 57.45 57.80 56.94 57.10 3,397,900 -0.35(-0.61%)
Nov 28, 2005 57.98 58.22 57.12 57.45 2,200,900 -0.50(-0.86%)
Nov 25, 2005 58.02 58.48 57.89 57.95 815,500 -0.06(-0.10%)
Nov 23, 2005 58.60 58.61 57.86 58.01 2,713,900 -0.75(-1.28%)
Nov 22, 2005 57.71 58.90 57.40 58.76 3,216,900 +1.05(+1.82%)
Nov 21, 2005 57.10 57.81 56.69 57.71 2,665,500 +0.43(+0.75%)
Nov 18, 2005 58.00 58.00 56.87 57.28 4,075,100 -0.19(-0.33%)
Nov 17, 2005 56.74 57.50 56.58 57.47 4,299,800 +0.74(+1.30%)
Nov 16, 2005 55.90 57.26 55.90 56.73 4,577,900 +0.83(+1.48%)
Nov 15, 2005 55.40 55.96 55.38 55.90 3,923,000 +0.47(+0.85%)
Nov 14, 2005 54.80 55.49 54.62 55.43 3,049,000 +0.56(+1.02%)
Nov 11, 2005 54.82 54.99 54.28 54.87 1,872,100 +0.18(+0.33%)
Nov 10, 2005 53.93 54.91 53.82 54.69 2,939,600 +0.59(+1.09%)
Nov 09, 2005 54.26 54.54 53.85 54.10 2,819,200 -0.15(-0.28%)
Nov 08, 2005 54.25 54.69 53.73 54.25 3,602,200 +0.00(+0.00%)
Nov 07, 2005 53.55 54.66 53.40 54.25 3,193,200 +0.70(+1.31%)
Nov 04, 2005 53.76 53.94 53.40 53.55 3,205,900 +0.07(+0.13%)
Nov 03, 2005 54.10 54.51 53.45 53.48 6,196,500 -0.21(-0.39%)
Nov 02, 2005 52.85 54.02 52.81 53.69 4,270,400 +0.97(+1.84%)
Nov 01, 2005 52.60 53.18 52.35 52.72 6,539,500 +0.13(+0.25%)
Oct 31, 2005 52.00 53.15 51.68 52.59 6,600,400 +1.52(+2.98%)
Oct 28, 2005 50.15 51.36 49.81 51.07 4,308,800 +1.17(+2.34%)
Oct 27, 2005 50.45 50.60 49.75 49.90 5,285,700 -0.65(-1.29%)
Oct 26, 2005 50.30 51.15 49.96 50.55 4,675,400 +0.26(+0.52%)
Oct 25, 2005 50.43 50.62 49.98 50.29 6,928,900 -0.02(-0.04%)
Oct 24, 2005 49.50 50.35 49.45 50.31 8,562,300 +1.39(+2.84%)
Oct 21, 2005 49.45 50.42 48.25 48.92 27,361,700 -5.11(-9.46%)
Oct 20, 2005 55.18 56.50 53.39 54.03 4,197,800 -1.40(-2.53%)
Oct 19, 2005 53.97 55.45 53.33 55.43 3,169,600 +1.47(+2.72%)
Oct 18, 2005 54.87 54.88 53.95 53.96 3,535,100 -1.07(-1.94%)
Oct 17, 2005 55.20 55.39 54.47 55.03 3,286,800 +0.29(+0.53%)
Oct 14, 2005 54.40 54.91 54.34 54.74 4,334,200 +0.74(+1.37%)
Oct 13, 2005 54.56 54.96 53.28 54.00 6,138,100 -0.76(-1.39%)
Oct 12, 2005 55.65 56.23 54.49 54.76 5,345,500 -0.80(-1.44%)
Oct 11, 2005 55.86 56.54 55.50 55.56 3,296,200 -0.01(-0.02%)
Oct 10, 2005 56.55 56.80 55.08 55.57 3,294,400 -1.05(-1.85%)
Oct 07, 2005 55.52 56.90 55.50 56.62 3,593,000 +1.43(+2.59%)
Oct 06, 2005 56.35 56.35 54.50 55.19 6,335,400 -1.03(-1.83%)
Oct 05, 2005 56.80 57.66 56.22 56.22 3,960,400 -1.56(-2.70%)
Oct 04, 2005 58.90 59.84 57.78 57.78 3,188,400 -1.23(-2.08%)
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.