Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 60.81 61.26 60.46 60.66 8,545,875 -0.07(-0.12%)
Nov 29, 2005 61.30 61.64 60.71 60.73 6,511,841 -0.22(-0.37%)
Nov 28, 2005 61.74 61.80 60.73 60.96 8,541,736 -1.09(-1.76%)
Nov 25, 2005 62.08 62.23 61.56 62.05 2,348,972 -0.02(-0.04%)
Nov 23, 2005 62.70 62.74 61.99 62.08 6,312,969 -0.78(-1.24%)
Nov 22, 2005 62.91 63.33 62.69 62.86 8,752,798 -0.42(-0.66%)
Nov 21, 2005 62.42 63.33 61.94 63.27 7,318,308 +0.90(+1.44%)
Nov 18, 2005 62.81 63.22 61.91 62.38 13,119,578 +0.10(+0.17%)
Nov 17, 2005 61.13 62.28 60.70 62.27 9,455,750 +1.37(+2.25%)
Nov 16, 2005 61.10 61.38 60.43 60.90 7,898,288 -0.30(-0.49%)
Nov 15, 2005 61.31 62.08 60.94 61.20 9,915,322 +0.00(+0.00%)
Nov 14, 2005 60.52 61.54 60.37 61.20 8,308,897 +0.41(+0.68%)
Nov 11, 2005 61.28 61.52 60.61 60.79 7,581,235 -0.53(-0.87%)
Nov 10, 2005 60.40 61.56 59.82 61.32 10,923,473 +1.19(+1.98%)
Nov 09, 2005 59.96 60.61 59.77 60.13 9,128,152 +0.31(+0.53%)
Nov 08, 2005 59.92 60.79 59.54 59.81 10,215,310 -0.07(-0.11%)
Nov 07, 2005 59.67 60.26 59.20 59.88 10,028,941 +0.52(+0.88%)
Nov 04, 2005 58.18 59.81 58.11 59.35 13,498,458 +1.26(+2.17%)
Nov 03, 2005 56.81 58.22 56.40 58.10 16,493,960 +2.71(+4.89%)
Nov 02, 2005 56.43 57.21 55.34 55.39 11,807,047 -1.04(-1.85%)
Nov 01, 2005 56.40 56.81 55.95 56.43 7,926,987 -0.25(-0.44%)
Oct 31, 2005 56.93 57.26 56.23 56.68 11,498,595 -0.12(-0.21%)
Oct 28, 2005 55.61 56.92 55.52 56.80 10,706,834 +1.67(+3.03%)
Oct 27, 2005 56.42 56.59 55.13 55.13 8,104,354 -1.24(-2.19%)
Oct 26, 2005 56.76 57.38 56.20 56.36 10,117,234 -0.59(-1.04%)
Oct 25, 2005 56.48 57.00 55.95 56.96 9,511,030 +0.51(+0.90%)
Oct 24, 2005 55.58 56.45 55.08 56.45 12,527,206 +1.45(+2.64%)
Oct 21, 2005 55.80 55.97 54.81 54.99 15,682,479 -0.55(-0.99%)
Oct 20, 2005 56.35 56.78 55.03 55.54 23,612,034 -2.99(-5.11%)
Oct 19, 2005 56.96 58.53 56.56 58.53 16,158,720 +1.66(+2.93%)
Oct 18, 2005 56.75 57.92 56.66 56.87 11,186,414 +0.35(+0.62%)
Oct 17, 2005 56.30 56.72 55.65 56.51 12,701,517 -0.26(-0.46%)
Oct 14, 2005 57.08 57.45 56.60 56.78 9,915,862 -0.05(-0.09%)
Oct 13, 2005 55.46 57.16 55.10 56.83 16,930,856 +0.79(+1.40%)
Oct 12, 2005 57.32 57.34 55.85 56.04 12,663,190 -1.18(-2.06%)
Oct 11, 2005 58.52 58.78 57.03 57.22 12,771,352 -0.27(-0.47%)
Oct 10, 2005 57.97 58.44 57.29 57.49 8,041,483 -0.24(-0.42%)
Oct 07, 2005 57.32 57.87 56.66 57.73 11,705,391 +0.79(+1.40%)
Oct 06, 2005 58.40 58.46 55.86 56.93 26,152,318 -1.54(-2.63%)
Oct 05, 2005 60.33 60.37 58.47 58.47 8,984,520 -1.57(-2.61%)
Oct 04, 2005 59.74 61.39 59.66 60.04 10,731,807 +0.36(+0.60%)
Oct 03, 2005 59.69 60.30 59.37 59.68 10,688,637 -0.04(-0.06%)
Sep 30, 2005 59.68 59.90 58.63 59.71 11,825,407 -0.07(-0.13%)
Sep 29, 2005 59.89 60.22 59.44 59.79 10,023,908 -0.04(-0.06%)
Sep 28, 2005 60.14 60.52 59.40 59.83 12,113,142 -0.11(-0.19%)
Sep 27, 2005 61.72 61.72 59.81 59.94 16,327,510 -1.56(-2.54%)
Sep 26, 2005 62.50 63.18 60.86 61.50 14,423,473 -0.93(-1.49%)
Sep 23, 2005 62.43 63.16 62.33 62.43 9,847,883 -0.53(-0.85%)
Sep 22, 2005 62.96 63.66 62.42 62.96 9,043,593 -0.26(-0.41%)
Sep 21, 2005 63.96 64.44 63.06 63.22 12,335,203 -0.47(-0.74%)
Sep 20, 2005 64.53 65.15 63.15 63.69 11,523,476 -0.89(-1.38%)
Sep 19, 2005 63.63 64.86 63.53 64.59 14,473,668 +0.98(+1.54%)
Sep 16, 2005 62.90 63.72 62.44 63.60 14,862,476 +0.96(+1.53%)
Sep 15, 2005 62.66 63.41 62.41 62.65 12,293,874 +0.91(+1.47%)
Sep 14, 2005 62.07 62.79 61.69 61.74 8,092,873 -0.30(-0.48%)
Sep 13, 2005 62.59 63.03 62.02 62.04 10,704,176 -0.45(-0.72%)
Sep 12, 2005 63.48 64.05 62.47 62.49 14,534,860 -0.85(-1.35%)
Sep 09, 2005 61.82 63.69 61.71 63.34 16,745,664 +1.66(+2.70%)
Sep 08, 2005 60.84 62.77 60.80 61.68 11,514,376 +0.47(+0.77%)
Sep 07, 2005 61.72 61.78 61.03 61.21 7,391,324 -0.54(-0.87%)
Sep 06, 2005 60.39 61.78 60.34 61.75 10,505,810 +1.54(+2.55%)
Sep 02, 2005 60.24 60.45 59.81 60.21 5,208,640 +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.