Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 56.07 56.62 55.89 56.27 6,105,927 -0.11(-0.20%)
Dec 29, 2005 56.97 57.08 55.92 56.38 6,654,808 -0.49(-0.85%)
Dec 28, 2005 57.40 57.66 56.85 56.87 5,971,763 -0.41(-0.71%)
Dec 27, 2005 57.79 58.14 57.16 57.27 5,979,892 -0.43(-0.74%)
Dec 23, 2005 57.69 57.97 57.16 57.70 5,203,159 -0.16(-0.27%)
Dec 22, 2005 56.58 58.01 56.56 57.86 8,504,536 +1.43(+2.53%)
Dec 21, 2005 56.33 56.68 55.77 56.43 7,140,272 +0.44(+0.78%)
Dec 20, 2005 55.28 56.53 55.09 55.99 9,875,404 +0.61(+1.09%)
Dec 19, 2005 56.58 56.65 55.32 55.39 11,434,166 -0.97(-1.72%)
Dec 16, 2005 56.89 57.16 56.07 56.36 18,068,280 -1.03(-1.80%)
Dec 15, 2005 54.78 57.45 56.08 57.39 15,892,290 +2.61(+4.77%)
Dec 14, 2005 55.44 55.56 54.72 54.78 12,269,533 -0.49(-0.88%)
Dec 13, 2005 55.34 55.57 54.87 55.27 11,531,005 +0.00(+0.00%)
Dec 12, 2005 56.21 56.34 54.95 55.27 8,547,858 -0.66(-1.17%)
Dec 09, 2005 56.83 56.89 55.81 55.92 7,508,021 -0.96(-1.68%)
Dec 08, 2005 56.32 57.02 55.78 56.88 9,099,964 +0.51(+0.90%)
Dec 07, 2005 56.84 57.74 55.85 56.37 10,281,452 -0.55(-0.97%)
Dec 06, 2005 57.51 57.79 56.84 56.92 6,750,529 -0.65(-1.13%)
Dec 05, 2005 57.51 57.67 56.83 57.57 7,019,781 -0.06(-0.11%)
Dec 02, 2005 57.81 57.88 56.79 57.64 8,080,338 -0.61(-1.05%)
Dec 01, 2005 58.36 58.56 57.65 58.25 8,203,622 +0.51(+0.88%)
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%)
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.