Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 52.89 52.90 52.23 52.29 2,451,975 -0.70(-1.32%)
Dec 29, 2005 53.01 53.32 52.96 52.99 2,605,240 +0.16(+0.31%)
Dec 28, 2005 52.75 53.03 52.63 52.83 2,338,604 +0.32(+0.61%)
Dec 27, 2005 53.53 53.90 52.46 52.51 3,612,546 -0.71(-1.34%)
Dec 23, 2005 53.56 53.64 53.17 53.22 3,534,503 +0.13(+0.24%)
Dec 22, 2005 52.82 53.15 52.73 53.09 3,002,575 +0.69(+1.32%)
Dec 21, 2005 52.83 53.24 52.40 52.40 3,995,776 -0.26(-0.49%)
Dec 20, 2005 52.26 52.92 52.22 52.66 3,569,428 +0.57(+1.10%)
Dec 19, 2005 52.67 52.67 51.81 52.09 4,959,695 -0.58(-1.10%)
Dec 16, 2005 52.71 53.01 52.47 52.67 8,087,596 -0.03(-0.06%)
Dec 15, 2005 53.19 53.59 52.66 52.70 4,792,326 -0.49(-0.92%)
Dec 14, 2005 52.86 53.59 52.72 53.19 6,582,077 +0.64(+1.22%)
Dec 13, 2005 52.11 52.81 52.04 52.55 3,672,187 +0.30(+0.57%)
Dec 12, 2005 52.11 52.29 51.77 52.25 3,566,204 +0.40(+0.78%)
Dec 09, 2005 52.16 52.24 51.76 51.85 5,392,626 -0.31(-0.60%)
Dec 08, 2005 51.86 52.28 51.55 52.16 5,316,732 +0.31(+0.60%)
Dec 07, 2005 51.82 52.08 51.43 51.85 5,149,229 +0.06(+0.11%)
Dec 06, 2005 51.85 52.11 51.69 51.79 5,011,545 +0.28(+0.53%)
Dec 05, 2005 51.70 51.81 51.14 51.52 5,229,689 -0.18(-0.35%)
Dec 02, 2005 51.98 52.11 51.64 51.70 4,347,843 -0.17(-0.33%)
Dec 01, 2005 50.88 51.94 50.86 51.87 4,086,177 +1.10(+2.17%)
Nov 30, 2005 51.71 51.79 50.76 50.76 5,079,648 -0.70(-1.36%)
Nov 29, 2005 51.44 51.87 51.37 51.46 3,773,871 +0.37(+0.73%)
Nov 28, 2005 51.38 51.48 50.92 51.09 3,467,072 -0.32(-0.62%)
Nov 25, 2005 51.81 51.85 51.24 51.41 1,289,120 -0.28(-0.55%)
Nov 23, 2005 51.33 52.04 51.29 51.70 3,576,681 +0.25(+0.49%)
Nov 22, 2005 51.38 51.44 50.69 51.44 5,693,918 +0.07(+0.15%)
Nov 21, 2005 50.72 51.73 50.55 51.37 10,394,903 +1.53(+3.06%)
Nov 18, 2005 50.59 50.70 49.69 49.84 7,553,787 -0.52(-1.03%)
Nov 17, 2005 50.56 50.76 50.26 50.36 5,734,618 +0.16(+0.31%)
Nov 16, 2005 49.95 50.70 49.95 50.21 6,216,981 +0.33(+0.66%)
Nov 15, 2005 49.29 49.94 49.13 49.88 7,025,754 +0.57(+1.16%)
Nov 14, 2005 48.58 49.59 48.35 49.31 5,295,912 +0.66(+1.35%)
Nov 11, 2005 48.99 49.08 48.61 48.65 3,548,876 -0.56(-1.13%)
Nov 10, 2005 48.22 49.22 48.20 49.21 4,349,052 +1.03(+2.15%)
Nov 09, 2005 48.46 48.63 48.06 48.17 4,742,357 -0.22(-0.46%)
Nov 08, 2005 48.43 48.50 48.03 48.40 3,772,931 -0.51(-1.04%)
Nov 07, 2005 48.60 48.92 48.61 48.90 4,021,701 +0.31(+0.63%)
Nov 04, 2005 48.54 48.92 48.40 48.60 4,782,386 -0.16(-0.34%)
Nov 03, 2005 48.17 48.84 47.94 48.76 7,206,287 +0.60(+1.24%)
Nov 02, 2005 48.18 48.35 47.79 48.17 7,884,227 -0.26(-0.54%)
Nov 01, 2005 48.39 48.91 48.15 48.43 7,596,771 +0.31(+0.63%)
Oct 31, 2005 48.99 49.57 48.09 48.12 9,017,665 -0.74(-1.52%)
Oct 28, 2005 47.83 48.95 47.42 48.87 7,043,485 +1.18(+2.48%)
Oct 27, 2005 48.46 48.47 47.61 47.68 7,157,393 -0.78(-1.61%)
Oct 26, 2005 48.69 49.28 47.81 48.46 13,796,022 -1.39(-2.79%)
Oct 25, 2005 50.14 50.14 49.51 49.86 3,977,374 -0.26(-0.52%)
Oct 24, 2005 49.51 50.46 49.32 50.12 5,850,138 +0.97(+1.97%)
Oct 21, 2005 50.09 50.29 49.01 49.15 9,775,395 -0.95(-1.90%)
Oct 20, 2005 51.00 51.35 50.02 50.10 5,834,557 -0.80(-1.57%)
Oct 19, 2005 49.78 50.92 49.74 50.90 5,976,538 +0.93(+1.86%)
Oct 18, 2005 49.96 50.13 49.54 49.97 6,467,229 -0.09(-0.18%)
Oct 17, 2005 49.99 50.21 49.48 50.06 5,821,393 -0.19(-0.39%)
Oct 14, 2005 49.59 50.46 49.58 50.25 5,723,201 +0.75(+1.52%)
Oct 13, 2005 50.08 50.34 49.31 49.50 5,667,590 -0.86(-1.71%)
Oct 12, 2005 49.73 50.55 49.66 50.36 5,943,897 +0.71(+1.42%)
Oct 11, 2005 50.29 50.47 49.55 49.66 4,316,546 -0.89(-1.77%)
Oct 10, 2005 49.92 50.68 49.67 50.55 3,271,360 +0.45(+0.89%)
Oct 07, 2005 50.41 50.41 49.62 50.10 4,845,922 -0.47(-0.93%)
Oct 06, 2005 50.29 50.80 50.12 50.57 5,063,126 +0.66(+1.31%)
Oct 05, 2005 50.21 50.37 49.88 49.92 3,993,896 -0.67(-1.32%)
Oct 04, 2005 49.98 50.98 50.21 50.59 3,880,660 +0.60(+1.21%)
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.