Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 55.71 56.25 55.53 55.90 6,145,744 -0.11(-0.20%)
Dec 29, 2005 56.60 56.71 55.56 56.01 6,698,205 -0.48(-0.85%)
Dec 28, 2005 57.03 57.29 56.48 56.50 6,010,705 -0.40(-0.71%)
Dec 27, 2005 57.41 57.76 56.79 56.90 6,018,887 -0.43(-0.74%)
Dec 23, 2005 57.31 57.60 56.79 57.33 5,237,089 -0.16(-0.27%)
Dec 22, 2005 56.21 57.64 56.19 57.48 8,559,994 +1.42(+2.53%)
Dec 21, 2005 55.97 56.31 55.41 56.06 7,186,834 +0.43(+0.78%)
Dec 20, 2005 54.92 56.16 54.73 55.63 9,939,802 +0.60(+1.09%)
Dec 19, 2005 56.21 56.28 54.97 55.03 11,508,729 -0.96(-1.72%)
Dec 16, 2005 56.52 56.79 55.71 55.99 18,186,104 -1.03(-1.80%)
Dec 15, 2005 54.43 57.08 55.72 57.02 15,995,924 +2.59(+4.77%)
Dec 14, 2005 55.08 55.20 54.37 54.43 12,349,543 -0.48(-0.88%)
Dec 13, 2005 54.98 55.21 54.51 54.91 11,606,200 +0.00(+0.00%)
Dec 12, 2005 55.84 55.97 54.59 54.91 8,603,599 -0.65(-1.17%)
Dec 09, 2005 56.46 56.53 55.45 55.56 7,556,982 -0.95(-1.68%)
Dec 08, 2005 55.95 56.65 55.42 56.51 9,159,306 +0.50(+0.90%)
Dec 07, 2005 56.48 57.36 55.49 56.01 10,348,498 -0.55(-0.97%)
Dec 06, 2005 57.14 57.42 56.48 56.55 6,794,550 -0.65(-1.13%)
Dec 05, 2005 57.13 57.30 56.46 57.20 7,065,558 -0.06(-0.11%)
Dec 02, 2005 57.43 57.50 56.42 57.26 8,133,031 -0.61(-1.05%)
Dec 01, 2005 57.99 58.18 57.28 57.87 8,257,119 +0.50(+0.88%)
Nov 30, 2005 57.52 57.94 57.18 57.37 9,035,998 -0.07(-0.12%)
Nov 29, 2005 57.98 58.30 57.42 57.44 6,885,309 -0.21(-0.37%)
Nov 28, 2005 58.39 58.45 57.43 57.65 9,031,622 -1.03(-1.76%)
Nov 25, 2005 58.71 58.85 58.22 58.69 2,483,690 -0.02(-0.04%)
Nov 23, 2005 59.30 59.34 58.62 58.71 6,675,031 -0.74(-1.24%)
Nov 22, 2005 59.50 59.90 59.29 59.45 9,254,789 -0.40(-0.66%)
Nov 21, 2005 59.03 59.90 58.58 59.84 7,738,028 +0.85(+1.44%)
Nov 18, 2005 59.40 59.79 58.55 58.99 13,872,013 +0.10(+0.17%)
Nov 17, 2005 57.82 58.90 57.41 58.89 9,998,057 +1.30(+2.25%)
Nov 16, 2005 57.79 58.05 57.15 57.60 8,351,271 -0.28(-0.49%)
Nov 15, 2005 57.99 58.72 57.64 57.88 10,483,986 +0.00(+0.00%)
Nov 14, 2005 57.24 58.20 57.10 57.88 8,785,430 +0.39(+0.68%)
Nov 11, 2005 57.96 58.18 57.32 57.49 8,016,034 -0.50(-0.87%)
Nov 10, 2005 57.13 58.22 56.57 57.99 11,549,956 +1.13(+1.98%)
Nov 09, 2005 56.71 57.33 56.53 56.87 9,651,671 +0.30(+0.53%)
Nov 08, 2005 56.67 57.49 56.31 56.57 10,801,179 -0.06(-0.11%)
Nov 07, 2005 56.43 56.99 55.99 56.63 10,604,121 +0.50(+0.88%)
Nov 04, 2005 55.02 56.57 54.96 56.14 14,272,622 +1.19(+2.17%)
Nov 03, 2005 53.73 55.06 53.34 54.94 17,439,922 +2.56(+4.88%)
Nov 02, 2005 53.37 54.11 52.34 52.39 12,484,206 -0.99(-1.85%)
Nov 01, 2005 53.34 53.73 52.92 53.37 8,381,616 -0.23(-0.44%)
Oct 31, 2005 53.85 54.16 53.18 53.60 12,158,063 -0.11(-0.21%)
Oct 28, 2005 52.59 53.83 52.51 53.72 11,320,893 +1.58(+3.03%)
Oct 27, 2005 53.36 53.52 52.14 52.14 8,569,156 -1.17(-2.19%)
Oct 26, 2005 53.68 54.26 53.15 53.31 10,697,478 -0.56(-1.04%)
Oct 25, 2005 53.41 53.91 52.92 53.87 10,056,507 +0.48(+0.90%)
Oct 24, 2005 52.57 53.38 52.09 53.38 13,245,667 +1.38(+2.64%)
Oct 21, 2005 52.78 52.93 51.84 52.01 16,581,902 -0.52(-0.99%)
Oct 20, 2005 53.29 53.70 52.05 52.53 24,966,234 -2.83(-5.11%)
Oct 19, 2005 53.87 55.36 53.49 55.36 17,085,456 +1.57(+2.93%)
Oct 18, 2005 53.67 54.78 53.59 53.78 11,827,978 +0.33(+0.62%)
Oct 17, 2005 53.25 53.64 52.63 53.45 13,429,975 -0.25(-0.46%)
Oct 14, 2005 53.99 54.33 53.53 53.70 10,484,557 -0.05(-0.09%)
Oct 13, 2005 52.45 54.06 52.11 53.75 17,901,876 +0.74(+1.40%)
Oct 12, 2005 54.21 54.23 52.82 53.00 13,389,450 -1.11(-2.06%)
Oct 11, 2005 55.34 55.59 53.94 54.12 13,503,815 -0.26(-0.47%)
Oct 10, 2005 54.82 55.27 54.19 54.37 8,502,679 -0.23(-0.42%)
Oct 07, 2005 54.21 54.73 53.59 54.60 12,376,719 +0.75(+1.40%)
Oct 06, 2005 55.23 55.29 52.83 53.85 27,652,206 -1.45(-2.63%)
Oct 05, 2005 57.06 57.10 55.30 55.30 9,499,801 -1.48(-2.61%)
Oct 04, 2005 56.50 58.06 56.43 56.78 11,347,298 +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.