Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.04 57.12 56.68 56.76 244,917 -0.23(-0.40%)
Nov 29, 2005 57.20 57.31 56.96 56.98 351,302 +0.01(+0.01%)
Nov 28, 2005 57.60 57.60 56.90 56.98 132,663 -0.51(-0.89%)
Nov 25, 2005 57.37 57.53 57.35 57.49 13,266 +0.18(+0.31%)
Nov 23, 2005 57.21 57.61 57.12 57.31 84,955 +0.13(+0.23%)
Nov 22, 2005 56.87 57.23 56.73 57.17 86,613 +0.24(+0.43%)
Nov 21, 2005 56.56 56.95 56.48 56.93 84,700 +0.39(+0.69%)
Nov 18, 2005 56.52 56.62 56.17 56.54 499,145 +0.34(+0.60%)
Nov 17, 2005 55.87 56.31 55.83 56.20 85,338 +0.48(+0.86%)
Nov 16, 2005 55.81 55.81 55.48 55.72 63,142 +0.05(+0.10%)
Nov 15, 2005 55.93 56.08 55.52 55.67 363,038 -0.16(-0.28%)
Nov 14, 2005 55.94 56.04 55.77 55.82 137,128 -0.12(-0.21%)
Nov 11, 2005 55.74 55.98 55.74 55.94 79,215 +0.16(+0.28%)
Nov 10, 2005 55.36 55.85 55.02 55.79 870,348 +0.51(+0.92%)
Nov 09, 2005 55.23 55.57 55.09 55.28 79,853 +0.03(+0.06%)
Nov 08, 2005 55.16 55.34 55.05 55.24 671,735 -0.04(-0.07%)
Nov 07, 2005 55.41 55.44 55.11 55.28 51,151 +0.01(+0.01%)
Nov 04, 2005 55.23 55.34 55.01 55.28 105,620 -0.02(-0.04%)
Nov 03, 2005 55.31 55.47 55.05 55.30 293,517 +0.32(+0.58%)
Nov 02, 2005 54.33 54.99 54.33 54.98 127,943 +0.53(+0.98%)
Nov 01, 2005 54.41 54.56 54.30 54.44 66,204 -0.05(-0.09%)
Oct 31, 2005 54.29 54.79 54.29 54.49 148,098 +0.40(+0.74%)
Oct 28, 2005 53.58 54.09 53.30 54.09 37,758 +0.89(+1.67%)
Oct 27, 2005 53.87 53.87 53.21 53.21 77,301 -0.63(-1.18%)
Oct 26, 2005 54.08 54.42 53.83 53.84 199,887 -0.31(-0.58%)
Oct 25, 2005 54.18 54.35 53.78 54.15 157,027 -0.16(-0.29%)
Oct 24, 2005 53.68 54.31 53.61 54.31 124,499 +0.96(+1.79%)
Oct 21, 2005 53.38 53.66 53.14 53.35 156,772 +0.09(+0.16%)
Oct 20, 2005 53.90 54.00 52.99 53.27 137,765 -0.76(-1.41%)
Oct 19, 2005 52.97 54.03 52.81 54.03 146,057 +0.81(+1.52%)
Oct 18, 2005 53.70 53.70 53.13 53.22 223,997 -0.53(-0.98%)
Oct 17, 2005 53.47 53.75 53.40 53.75 259,714 +0.23(+0.42%)
Oct 14, 2005 53.18 53.62 53.00 53.52 86,741 +0.50(+0.95%)
Oct 13, 2005 53.07 53.17 52.66 53.02 188,407 -0.01(-0.01%)
Oct 12, 2005 53.46 53.68 52.93 53.03 175,906 -0.53(-0.98%)
Oct 11, 2005 53.96 53.97 53.43 53.55 171,569 -0.09(-0.18%)
Oct 10, 2005 54.12 54.12 53.65 53.65 58,933 -0.49(-0.90%)
Oct 07, 2005 54.17 54.27 53.83 54.13 192,744 +0.30(+0.55%)
Oct 06, 2005 54.26 54.36 53.46 53.83 143,506 -0.34(-0.64%)
Oct 05, 2005 54.86 55.02 54.18 54.18 138,276 -0.78(-1.41%)
Oct 04, 2005 55.58 55.76 54.95 54.95 49,748 -0.69(-1.24%)
Oct 03, 2005 55.66 55.89 55.49 55.64 104,599 -0.09(-0.15%)
Sep 30, 2005 55.35 55.73 55.35 55.73 545,067 +0.32(+0.58%)
Sep 29, 2005 54.97 55.53 54.76 55.41 150,266 +0.48(+0.87%)
Sep 28, 2005 55.17 55.22 54.76 54.93 187,004 -0.04(-0.07%)
Sep 27, 2005 55.02 55.17 54.71 54.97 94,522 -0.04(-0.07%)
Sep 26, 2005 55.24 55.24 54.76 55.01 189,938 +0.13(+0.24%)
Sep 23, 2005 54.88 55.00 54.56 54.88 127,433 -0.17(-0.31%)
Sep 22, 2005 54.89 55.16 54.62 55.05 186,366 +0.12(+0.21%)
Sep 21, 2005 55.33 55.33 54.84 54.93 158,940 -0.55(-0.99%)
Sep 20, 2005 55.95 56.11 55.33 55.48 128,708 -0.31(-0.56%)
Sep 19, 2005 56.11 56.11 55.71 55.79 110,085 -0.35(-0.63%)
Sep 16, 2005 55.97 56.22 55.82 56.15 70,541 +0.42(+0.76%)
Sep 15, 2005 55.93 55.94 55.62 55.72 145,164 +0.02(+0.03%)
Sep 14, 2005 55.97 56.11 55.66 55.71 53,320 -0.33(-0.59%)
Sep 13, 2005 56.15 56.30 55.92 56.04 90,950 -0.37(-0.65%)
Sep 12, 2005 56.29 56.46 56.25 56.40 108,809 +0.08(+0.14%)
Sep 09, 2005 56.03 56.41 56.03 56.33 386,382 +0.38(+0.69%)
Sep 08, 2005 56.00 56.08 55.82 55.94 181,774 -0.18(-0.32%)
Sep 07, 2005 55.91 56.18 55.86 56.12 132,663 +0.16(+0.29%)
Sep 06, 2005 55.56 56.01 55.56 55.96 210,220 +0.67(+1.21%)
Sep 02, 2005 55.58 55.58 55.26 55.29 61,994 -0.21(-0.38%)
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.