Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 50.80 51.67 50.24 51.27 656,400 +0.26(+0.51%)
Dec 29, 2005 51.66 52.14 50.93 51.01 618,400 -0.65(-1.26%)
Dec 28, 2005 51.19 52.31 50.95 51.66 661,200 +1.06(+2.09%)
Dec 27, 2005 52.03 52.04 50.15 50.60 1,012,000 -1.42(-2.73%)
Dec 23, 2005 52.92 52.92 51.38 52.02 900,500 -0.89(-1.68%)
Dec 22, 2005 53.57 53.60 52.61 52.91 1,192,000 +0.14(+0.27%)
Dec 21, 2005 52.79 53.10 52.14 52.77 781,900 +0.38(+0.73%)
Dec 20, 2005 51.50 52.65 51.37 52.39 1,272,000 +0.94(+1.83%)
Dec 19, 2005 52.00 52.85 51.45 51.45 1,332,500 -0.41(-0.79%)
Dec 16, 2005 54.13 54.23 51.84 51.86 1,496,300 -2.33(-4.30%)
Dec 15, 2005 54.19 54.40 53.25 54.19 1,526,700 +0.00(+0.00%)
Dec 14, 2005 53.61 54.23 52.97 54.19 1,003,300 +0.39(+0.72%)
Dec 13, 2005 53.89 54.90 53.68 53.80 2,130,100 +0.16(+0.30%)
Dec 12, 2005 53.00 53.80 52.87 53.64 2,752,800 +2.04(+3.95%)
Dec 09, 2005 52.10 52.24 50.94 51.60 1,212,600 -1.11(-2.11%)
Dec 08, 2005 51.65 52.81 51.65 52.71 2,063,600 +1.21(+2.35%)
Dec 07, 2005 52.00 52.40 51.01 51.50 1,327,800 -0.30(-0.58%)
Dec 06, 2005 51.86 52.42 51.71 51.80 1,638,900 -0.15(-0.29%)
Dec 05, 2005 51.85 52.16 51.68 51.95 1,543,300 +0.61(+1.19%)
Dec 02, 2005 51.99 52.39 50.76 51.34 1,267,600 -0.45(-0.87%)
Dec 01, 2005 51.18 51.79 50.49 51.79 2,015,500 +0.86(+1.69%)
Nov 30, 2005 51.54 52.02 50.93 50.93 2,634,100 -0.69(-1.34%)
Nov 29, 2005 51.74 52.30 51.36 51.62 1,213,000 +0.13(+0.25%)
Nov 28, 2005 53.91 53.92 51.17 51.49 1,534,400 -2.42(-4.49%)
Nov 25, 2005 52.75 53.95 52.72 53.91 604,000 +1.12(+2.12%)
Nov 23, 2005 52.35 53.53 51.80 52.79 1,154,800 -0.23(-0.43%)
Nov 22, 2005 53.20 53.25 52.57 53.02 1,258,100 +0.70(+1.34%)
Nov 21, 2005 50.25 52.32 50.25 52.32 1,529,300 +2.07(+4.12%)
Nov 18, 2005 50.30 50.64 49.58 50.25 995,700 +0.05(+0.10%)
Nov 17, 2005 50.90 51.15 49.76 50.20 1,373,800 -0.38(-0.75%)
Nov 16, 2005 48.30 50.75 47.69 50.58 2,197,800 +2.53(+5.27%)
Nov 15, 2005 47.92 49.00 47.69 48.05 1,438,500 +0.13(+0.27%)
Nov 14, 2005 48.35 49.09 46.75 47.92 1,627,700 +0.50(+1.05%)
Nov 11, 2005 46.68 47.90 46.00 47.42 888,100 +0.74(+1.59%)
Nov 10, 2005 47.55 47.55 45.93 46.68 1,510,700 -1.12(-2.34%)
Nov 09, 2005 47.90 49.20 46.99 47.80 1,326,100 -0.32(-0.67%)
Nov 08, 2005 47.75 48.79 46.85 48.12 1,562,500 +0.43(+0.90%)
Nov 07, 2005 49.41 49.40 47.15 47.69 1,721,500 -1.71(-3.46%)
Nov 04, 2005 51.02 51.15 48.92 49.40 1,393,200 -1.61(-3.16%)
Nov 03, 2005 51.65 52.39 50.63 51.01 2,002,200 -0.22(-0.43%)
Nov 02, 2005 50.90 51.70 50.41 51.23 1,285,100 +0.58(+1.15%)
Nov 01, 2005 50.01 50.85 49.50 50.65 1,568,300 +0.60(+1.20%)
Oct 31, 2005 50.15 51.30 49.32 50.05 1,290,700 -0.01(-0.02%)
Oct 28, 2005 48.47 50.30 47.50 50.06 1,071,200 +1.76(+3.64%)
Oct 27, 2005 50.36 50.85 48.02 48.30 1,186,000 -1.90(-3.78%)
Oct 26, 2005 50.30 51.49 49.69 50.20 1,661,600 -0.31(-0.61%)
Oct 25, 2005 49.00 50.65 48.89 50.51 1,476,300 +1.65(+3.38%)
Oct 24, 2005 46.74 49.01 46.52 48.86 1,283,600 +2.12(+4.54%)
Oct 21, 2005 45.50 47.61 45.50 46.74 1,247,700 +0.74(+1.61%)
Oct 20, 2005 49.18 49.20 45.39 46.00 2,453,600 -3.38(-6.84%)
Oct 19, 2005 49.35 49.52 47.53 49.38 2,428,200 -0.41(-0.82%)
Oct 18, 2005 51.12 51.83 49.75 49.79 1,482,100 -2.24(-4.31%)
Oct 17, 2005 51.28 52.45 51.15 52.03 1,916,100 +1.45(+2.87%)
Oct 14, 2005 48.85 51.11 48.37 50.58 2,256,700 +1.74(+3.56%)
Oct 13, 2005 49.78 49.79 47.28 48.84 2,167,300 -0.93(-1.87%)
Oct 12, 2005 51.50 51.99 49.69 49.77 1,725,600 -1.87(-3.62%)
Oct 11, 2005 50.75 52.25 50.75 51.64 2,193,200 +1.76(+3.53%)
Oct 10, 2005 50.50 50.62 49.25 49.88 1,556,200 -0.84(-1.66%)
Oct 07, 2005 49.89 51.06 49.78 50.72 1,822,600 +1.36(+2.76%)
Oct 06, 2005 50.90 51.43 48.43 49.36 3,538,900 -2.51(-4.84%)
Oct 05, 2005 54.57 55.27 51.75 51.87 3,613,000 -2.70(-4.95%)
Oct 04, 2005 55.80 55.81 54.09 54.57 1,926,800 -1.33(-2.38%)
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.