Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 55.73 56.26 55.55 55.92 6,144,079 -0.11(-0.20%)
Dec 29, 2005 56.61 56.72 55.58 56.03 6,696,390 -0.48(-0.85%)
Dec 28, 2005 57.04 57.31 56.50 56.51 6,009,077 -0.40(-0.71%)
Dec 27, 2005 57.43 57.77 56.81 56.92 6,017,256 -0.43(-0.74%)
Dec 23, 2005 57.33 57.61 56.81 57.34 5,235,670 -0.16(-0.27%)
Dec 22, 2005 56.23 57.65 56.21 57.50 8,557,675 +1.42(+2.53%)
Dec 21, 2005 55.98 56.33 55.43 56.08 7,184,887 +0.43(+0.78%)
Dec 20, 2005 54.94 56.18 54.75 55.65 9,937,109 +0.60(+1.09%)
Dec 19, 2005 56.23 56.30 54.98 55.04 11,505,611 -0.96(-1.72%)
Dec 16, 2005 56.53 56.80 55.73 56.01 18,181,178 -1.03(-1.80%)
Dec 15, 2005 54.44 57.09 55.73 57.04 15,991,591 +2.60(+4.77%)
Dec 14, 2005 55.09 55.21 54.38 54.44 12,346,197 -0.48(-0.88%)
Dec 13, 2005 54.99 55.22 54.53 54.92 11,603,055 +0.00(+0.00%)
Dec 12, 2005 55.86 55.99 54.60 54.92 8,601,268 -0.65(-1.17%)
Dec 09, 2005 56.48 56.54 55.46 55.58 7,554,934 -0.95(-1.68%)
Dec 08, 2005 55.97 56.66 55.43 56.53 9,156,824 +0.50(+0.90%)
Dec 07, 2005 56.49 57.38 55.51 56.02 10,345,694 -0.55(-0.97%)
Dec 06, 2005 57.16 57.43 56.49 56.57 6,792,709 -0.65(-1.13%)
Dec 05, 2005 57.15 57.31 56.48 57.21 7,063,644 -0.06(-0.11%)
Dec 02, 2005 57.45 57.52 56.43 57.28 8,130,827 -0.61(-1.05%)
Dec 01, 2005 58.00 58.20 57.29 57.89 8,254,882 +0.50(+0.88%)
Nov 30, 2005 57.53 57.95 57.19 57.38 9,033,550 -0.07(-0.12%)
Nov 29, 2005 57.99 58.31 57.43 57.46 6,883,443 -0.21(-0.37%)
Nov 28, 2005 58.41 58.46 57.45 57.67 9,029,175 -1.04(-1.76%)
Nov 25, 2005 58.72 58.87 58.24 58.70 2,483,017 -0.02(-0.04%)
Nov 23, 2005 59.31 59.36 58.64 58.72 6,673,223 -0.74(-1.24%)
Nov 22, 2005 59.52 59.92 59.31 59.46 9,252,282 -0.40(-0.66%)
Nov 21, 2005 59.05 59.92 58.60 59.86 7,735,932 +0.85(+1.44%)
Nov 18, 2005 59.42 59.81 58.57 59.01 13,868,255 +0.10(+0.17%)
Nov 17, 2005 57.83 58.92 57.43 58.91 9,995,348 +1.30(+2.25%)
Nov 16, 2005 57.80 58.06 57.16 57.61 8,349,009 -0.28(-0.49%)
Nov 15, 2005 58.00 58.73 57.65 57.89 10,481,145 +0.00(+0.00%)
Nov 14, 2005 57.26 58.21 57.11 57.89 8,783,050 +0.39(+0.68%)
Nov 11, 2005 57.97 58.20 57.33 57.50 8,013,863 -0.50(-0.87%)
Nov 10, 2005 57.14 58.24 56.59 58.01 11,546,827 +1.13(+1.98%)
Nov 09, 2005 56.72 57.34 56.55 56.88 9,649,056 +0.30(+0.53%)
Nov 08, 2005 56.69 57.50 56.33 56.58 10,798,252 -0.06(-0.11%)
Nov 07, 2005 56.45 57.01 56.00 56.65 10,601,248 +0.50(+0.88%)
Nov 04, 2005 55.04 56.58 54.97 56.15 14,268,755 +1.19(+2.17%)
Nov 03, 2005 53.75 55.08 53.36 54.96 17,435,198 +2.56(+4.88%)
Nov 02, 2005 53.39 54.12 52.36 52.40 12,480,823 -0.99(-1.85%)
Nov 01, 2005 53.36 53.74 52.93 53.39 8,379,345 -0.23(-0.44%)
Oct 31, 2005 53.86 54.17 53.19 53.62 12,154,770 -0.11(-0.21%)
Oct 28, 2005 52.61 53.85 52.52 53.73 11,317,826 +1.58(+3.03%)
Oct 27, 2005 53.38 53.53 52.15 52.15 8,566,834 -1.17(-2.19%)
Oct 26, 2005 53.70 54.28 53.17 53.32 10,694,580 -0.56(-1.04%)
Oct 25, 2005 53.43 53.92 52.93 53.88 10,053,783 +0.48(+0.90%)
Oct 24, 2005 52.58 53.40 52.11 53.40 13,242,078 +1.38(+2.64%)
Oct 21, 2005 52.79 52.95 51.85 52.02 16,577,409 -0.52(-0.99%)
Oct 20, 2005 53.31 53.71 52.06 52.54 24,959,470 -2.83(-5.11%)
Oct 19, 2005 53.88 55.37 53.51 55.37 17,080,828 +1.57(+2.93%)
Oct 18, 2005 53.68 54.80 53.60 53.80 11,824,774 +0.33(+0.62%)
Oct 17, 2005 53.26 53.65 52.65 53.46 13,426,336 -0.25(-0.46%)
Oct 14, 2005 54.00 54.35 53.55 53.71 10,481,717 -0.05(-0.09%)
Oct 13, 2005 52.46 54.07 52.12 53.76 17,897,026 +0.74(+1.40%)
Oct 12, 2005 54.23 54.24 52.84 53.02 13,385,822 -1.11(-2.06%)
Oct 11, 2005 55.36 55.60 53.95 54.13 13,500,157 -0.26(-0.47%)
Oct 10, 2005 54.84 55.29 54.20 54.38 8,500,376 -0.23(-0.42%)
Oct 07, 2005 54.23 54.75 53.60 54.61 12,373,366 +0.75(+1.40%)
Oct 06, 2005 55.25 55.31 52.85 53.86 27,644,714 -1.45(-2.63%)
Oct 05, 2005 57.07 57.11 55.31 55.31 9,497,227 -1.48(-2.61%)
Oct 04, 2005 56.52 58.07 56.44 56.80 11,344,224 +0.34(+0.60%)
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.