Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.89 58.31 57.55 57.74 8,977,456 -0.07(-0.12%)
Nov 29, 2005 58.36 58.68 57.79 57.81 6,840,700 -0.21(-0.37%)
Nov 28, 2005 58.77 58.83 57.81 58.03 8,973,108 -1.04(-1.76%)
Nov 25, 2005 59.09 59.23 58.60 59.07 2,467,599 -0.02(-0.04%)
Nov 23, 2005 59.68 59.73 59.01 59.09 6,631,785 -0.74(-1.24%)
Nov 22, 2005 59.89 60.29 59.68 59.83 9,194,829 -0.40(-0.66%)
Nov 21, 2005 59.42 60.29 58.96 60.23 7,687,895 +0.86(+1.44%)
Nov 18, 2005 59.79 60.18 58.93 59.38 13,782,139 +0.10(+0.17%)
Nov 17, 2005 58.19 59.28 57.79 59.28 9,933,281 +1.31(+2.25%)
Nov 16, 2005 58.16 58.43 57.52 57.97 8,297,165 -0.29(-0.49%)
Nov 15, 2005 58.36 59.10 58.01 58.26 10,416,062 +0.00(+0.00%)
Nov 14, 2005 57.61 58.58 57.47 58.26 8,728,511 +0.39(+0.68%)
Nov 11, 2005 58.34 58.56 57.69 57.86 7,964,100 -0.51(-0.87%)
Nov 10, 2005 57.50 58.60 56.94 58.37 11,475,126 +1.13(+1.98%)
Nov 09, 2005 57.08 57.70 56.90 57.24 9,589,139 +0.30(+0.53%)
Nov 08, 2005 57.04 57.86 56.68 56.94 10,731,200 -0.06(-0.11%)
Nov 07, 2005 56.80 57.36 56.35 57.00 10,535,419 +0.50(+0.88%)
Nov 04, 2005 55.38 56.94 55.32 56.50 14,180,152 +1.20(+2.17%)
Nov 03, 2005 54.08 55.42 53.69 55.30 17,326,932 +2.58(+4.88%)
Nov 02, 2005 53.72 54.46 52.68 52.73 12,403,323 -0.99(-1.85%)
Nov 01, 2005 53.69 54.08 53.26 53.72 8,327,313 -0.24(-0.44%)
Oct 31, 2005 54.20 54.51 53.53 53.95 12,079,294 -0.11(-0.21%)
Oct 28, 2005 52.93 54.18 52.85 54.07 11,247,547 +1.59(+3.03%)
Oct 27, 2005 53.71 53.87 52.48 52.48 8,513,638 -1.18(-2.19%)
Oct 26, 2005 54.03 54.62 53.50 53.65 10,628,171 -0.56(-1.04%)
Oct 25, 2005 53.76 54.26 53.26 54.22 9,991,353 +0.49(+0.90%)
Oct 24, 2005 52.91 53.73 52.43 53.73 13,159,851 +1.38(+2.64%)
Oct 21, 2005 53.12 53.28 52.18 52.35 16,474,471 -0.52(-0.99%)
Oct 20, 2005 53.64 54.05 52.38 52.87 24,804,482 -2.85(-5.11%)
Oct 19, 2005 54.22 55.72 53.84 55.72 16,974,762 +1.58(+2.93%)
Oct 18, 2005 54.02 55.14 53.94 54.13 11,751,347 +0.34(+0.62%)
Oct 17, 2005 53.60 53.99 52.98 53.80 13,342,965 -0.25(-0.46%)
Oct 14, 2005 54.34 54.69 53.88 54.05 10,416,630 -0.05(-0.09%)
Oct 13, 2005 52.79 54.41 52.45 54.10 17,785,892 +0.75(+1.40%)
Oct 12, 2005 54.57 54.58 53.17 53.35 13,302,702 -1.12(-2.06%)
Oct 11, 2005 55.70 55.95 54.29 54.47 13,416,326 -0.26(-0.47%)
Oct 10, 2005 55.18 55.63 54.54 54.72 8,447,592 -0.23(-0.42%)
Oct 07, 2005 54.57 55.09 53.94 54.95 12,296,532 +0.76(+1.40%)
Oct 06, 2005 55.60 55.65 53.18 54.20 27,473,054 -1.46(-2.63%)
Oct 05, 2005 57.43 57.47 55.66 55.66 9,438,253 -1.49(-2.61%)
Oct 04, 2005 56.87 58.43 56.79 57.15 11,273,781 +0.34(+0.60%)
Oct 03, 2005 56.82 57.40 56.52 56.81 11,228,431 -0.04(-0.06%)
Sep 30, 2005 56.81 57.02 55.81 56.84 12,422,610 -0.07(-0.13%)
Sep 29, 2005 57.01 57.33 56.58 56.92 10,530,132 -0.04(-0.06%)
Sep 28, 2005 57.25 57.61 56.54 56.95 12,724,876 -0.11(-0.19%)
Sep 27, 2005 58.76 58.76 56.94 57.06 17,152,076 -1.48(-2.54%)
Sep 26, 2005 59.49 60.15 57.94 58.54 15,151,883 -0.88(-1.49%)
Sep 23, 2005 59.43 60.13 59.33 59.43 10,345,217 -0.51(-0.85%)
Sep 22, 2005 59.93 60.60 59.42 59.93 9,500,310 -0.25(-0.41%)
Sep 21, 2005 60.88 61.34 60.03 60.18 12,958,151 -0.45(-0.74%)
Sep 20, 2005 61.43 62.02 60.11 60.63 12,105,431 -0.85(-1.38%)
Sep 19, 2005 60.58 61.75 60.48 61.48 15,204,612 +0.93(+1.54%)
Sep 16, 2005 59.88 60.65 59.43 60.55 15,613,056 +0.91(+1.53%)
Sep 15, 2005 59.65 60.36 59.41 59.63 12,914,735 +0.86(+1.47%)
Sep 14, 2005 59.08 59.77 58.73 58.77 8,501,577 -0.29(-0.48%)
Sep 13, 2005 59.58 60.00 59.04 59.06 11,244,755 -0.43(-0.72%)
Sep 12, 2005 60.43 60.97 59.47 59.48 15,268,895 -0.81(-1.35%)
Sep 09, 2005 58.85 60.63 58.74 60.30 17,591,348 +1.58(+2.70%)
Sep 08, 2005 57.91 59.75 57.88 58.71 12,095,871 +0.45(+0.77%)
Sep 07, 2005 58.76 58.81 58.09 58.26 7,764,598 -0.51(-0.87%)
Sep 06, 2005 57.49 58.81 57.44 58.78 11,036,371 +1.46(+2.55%)
Sep 02, 2005 57.34 57.54 56.94 57.31 5,471,685 +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.