Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.91 58.33 57.57 57.76 8,975,023 -0.07(-0.12%)
Nov 29, 2005 58.37 58.69 57.81 57.83 6,838,847 -0.21(-0.37%)
Nov 28, 2005 58.79 58.84 57.82 58.04 8,970,677 -1.04(-1.76%)
Nov 25, 2005 59.11 59.25 58.61 59.09 2,466,930 -0.02(-0.04%)
Nov 23, 2005 59.70 59.74 59.02 59.11 6,629,988 -0.74(-1.24%)
Nov 22, 2005 59.91 60.31 59.69 59.85 9,192,338 -0.40(-0.66%)
Nov 21, 2005 59.44 60.31 58.98 60.25 7,685,812 +0.86(+1.44%)
Nov 18, 2005 59.81 60.20 58.95 59.39 13,778,405 +0.10(+0.17%)
Nov 17, 2005 58.21 59.30 57.80 59.29 9,930,590 +1.31(+2.25%)
Nov 16, 2005 58.18 58.44 57.54 57.99 8,294,917 -0.29(-0.49%)
Nov 15, 2005 58.38 59.11 58.03 58.27 10,413,240 +0.00(+0.00%)
Nov 14, 2005 57.63 58.59 57.49 58.27 8,726,146 +0.39(+0.68%)
Nov 11, 2005 58.35 58.58 57.71 57.88 7,961,942 -0.51(-0.87%)
Nov 10, 2005 57.52 58.61 56.96 58.39 11,472,017 +1.13(+1.98%)
Nov 09, 2005 57.09 57.72 56.92 57.25 9,586,541 +0.30(+0.53%)
Nov 08, 2005 57.06 57.88 56.70 56.95 10,728,292 -0.06(-0.11%)
Nov 07, 2005 56.82 57.38 56.37 57.02 10,532,564 +0.50(+0.88%)
Nov 04, 2005 55.40 56.95 55.33 56.52 14,176,310 +1.20(+2.17%)
Nov 03, 2005 54.10 55.44 53.70 55.32 17,322,238 +2.58(+4.88%)
Nov 02, 2005 53.73 54.48 52.70 52.74 12,399,962 -0.99(-1.85%)
Nov 01, 2005 53.70 54.09 53.28 53.73 8,325,057 -0.24(-0.44%)
Oct 31, 2005 54.21 54.53 53.54 53.97 12,076,021 -0.11(-0.21%)
Oct 28, 2005 52.95 54.20 52.86 54.08 11,244,500 +1.59(+3.03%)
Oct 27, 2005 53.73 53.88 52.49 52.49 8,511,331 -1.18(-2.19%)
Oct 26, 2005 54.05 54.63 53.51 53.67 10,625,292 -0.56(-1.04%)
Oct 25, 2005 53.78 54.28 53.28 54.23 9,988,646 +0.49(+0.90%)
Oct 24, 2005 52.93 53.75 52.45 53.75 13,156,285 +1.38(+2.64%)
Oct 21, 2005 53.13 53.29 52.19 52.36 16,470,007 -0.52(-0.99%)
Oct 20, 2005 53.65 54.06 52.40 52.88 24,797,762 -2.85(-5.11%)
Oct 19, 2005 54.23 55.73 53.85 55.73 16,970,164 +1.58(+2.93%)
Oct 18, 2005 54.03 55.15 53.95 54.15 11,748,163 +0.34(+0.62%)
Oct 17, 2005 53.61 54.00 52.99 53.81 13,339,350 -0.25(-0.46%)
Oct 14, 2005 54.35 54.70 53.90 54.06 10,413,808 -0.05(-0.09%)
Oct 13, 2005 52.81 54.43 52.46 54.11 17,781,074 +0.75(+1.40%)
Oct 12, 2005 54.58 54.60 53.18 53.36 13,299,098 -1.12(-2.06%)
Oct 11, 2005 55.72 55.97 54.30 54.48 13,412,691 -0.26(-0.47%)
Oct 10, 2005 55.20 55.65 54.55 54.74 8,445,303 -0.23(-0.42%)
Oct 07, 2005 54.58 55.10 53.95 54.97 12,293,201 +0.76(+1.40%)
Oct 06, 2005 55.61 55.67 53.19 54.21 27,465,610 -1.46(-2.63%)
Oct 05, 2005 57.44 57.49 55.67 55.67 9,435,696 -1.49(-2.61%)
Oct 04, 2005 56.89 58.45 56.81 57.17 11,270,727 +0.34(+0.60%)
Oct 03, 2005 56.84 57.42 56.53 56.82 11,225,389 -0.04(-0.06%)
Sep 30, 2005 56.82 57.04 55.82 56.86 12,419,244 -0.07(-0.13%)
Sep 29, 2005 57.02 57.34 56.60 56.93 10,527,279 -0.04(-0.06%)
Sep 28, 2005 57.27 57.63 56.56 56.97 12,721,428 -0.11(-0.19%)
Sep 27, 2005 58.77 58.77 56.95 57.07 17,147,430 -1.48(-2.54%)
Sep 26, 2005 59.51 60.16 57.95 58.56 15,147,777 -0.88(-1.49%)
Sep 23, 2005 59.44 60.14 59.35 59.44 10,342,415 -0.51(-0.85%)
Sep 22, 2005 59.95 60.62 59.44 59.95 9,497,736 -0.25(-0.41%)
Sep 21, 2005 60.90 61.36 60.04 60.20 12,954,640 -0.45(-0.74%)
Sep 20, 2005 61.45 62.03 60.13 60.65 12,102,152 -0.85(-1.38%)
Sep 19, 2005 60.59 61.76 60.49 61.50 15,200,493 +0.93(+1.54%)
Sep 16, 2005 59.89 60.67 59.45 60.56 15,608,826 +0.91(+1.53%)
Sep 15, 2005 59.66 60.38 59.43 59.65 12,911,236 +0.86(+1.47%)
Sep 14, 2005 59.10 59.79 58.74 58.79 8,499,274 -0.29(-0.48%)
Sep 13, 2005 59.59 60.02 59.06 59.07 11,241,708 -0.43(-0.72%)
Sep 12, 2005 60.45 60.98 59.49 59.50 15,264,758 -0.81(-1.35%)
Sep 09, 2005 58.86 60.64 58.76 60.31 17,586,582 +1.58(+2.70%)
Sep 08, 2005 57.93 59.77 57.89 58.73 12,092,594 +0.45(+0.77%)
Sep 07, 2005 58.77 58.82 58.11 58.28 7,762,494 -0.51(-0.87%)
Sep 06, 2005 57.50 58.83 57.45 58.79 11,033,381 +1.46(+2.55%)
Sep 02, 2005 57.36 57.56 56.95 57.33 5,470,203 +0.19(+0.32%)
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.