Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 51.82 52.65 51.80 52.47 3,129,100 +0.16(+0.31%)
Nov 29, 2005 53.05 53.15 52.24 52.31 2,580,500 -0.57(-1.08%)
Nov 28, 2005 54.10 54.13 52.85 52.88 2,449,900 -1.22(-2.26%)
Nov 25, 2005 54.41 54.42 53.90 54.10 482,200 +0.11(+0.20%)
Nov 23, 2005 53.94 54.40 53.77 53.99 1,483,600 +0.20(+0.37%)
Nov 22, 2005 53.98 53.99 53.30 53.79 1,976,600 -0.19(-0.35%)
Nov 21, 2005 54.55 54.64 53.67 53.98 1,722,400 -0.39(-0.72%)
Nov 18, 2005 54.90 54.99 54.12 54.37 2,069,800 +0.19(+0.35%)
Nov 17, 2005 53.80 54.28 53.33 54.18 1,474,900 +0.78(+1.46%)
Nov 16, 2005 52.21 53.65 52.20 53.40 2,413,300 +1.19(+2.28%)
Nov 15, 2005 53.75 53.76 51.85 52.21 2,984,000 -1.54(-2.87%)
Nov 14, 2005 54.71 54.92 53.52 53.75 1,794,700 -0.97(-1.77%)
Nov 11, 2005 54.19 54.75 54.00 54.72 1,277,200 +0.79(+1.46%)
Nov 10, 2005 53.10 54.09 52.28 53.93 1,573,200 +1.18(+2.24%)
Nov 09, 2005 53.08 53.51 52.65 52.75 1,725,900 -0.13(-0.25%)
Nov 08, 2005 53.25 53.26 52.38 52.88 1,155,400 -0.52(-0.97%)
Nov 07, 2005 53.64 54.01 52.80 53.40 1,778,700 +0.08(+0.15%)
Nov 04, 2005 53.26 53.50 52.50 53.32 2,199,800 -0.08(-0.15%)
Nov 03, 2005 53.05 54.31 53.01 53.40 4,392,600 +1.95(+3.79%)
Nov 02, 2005 50.10 51.53 49.94 51.45 1,893,800 +1.51(+3.02%)
Nov 01, 2005 51.20 51.28 49.93 49.94 1,779,600 -1.26(-2.46%)
Oct 31, 2005 49.55 51.46 49.51 51.20 2,794,400 +2.19(+4.47%)
Oct 28, 2005 48.05 49.09 47.25 49.01 4,022,200 +1.25(+2.62%)
Oct 27, 2005 49.72 49.72 47.39 47.76 3,069,900 -1.96(-3.94%)
Oct 26, 2005 50.03 50.70 49.61 49.72 2,419,000 -0.19(-0.38%)
Oct 25, 2005 50.60 51.49 49.66 49.91 2,608,600 -1.14(-2.23%)
Oct 24, 2005 50.03 51.10 49.89 51.05 2,307,700 +1.03(+2.06%)
Oct 21, 2005 50.95 51.18 49.74 50.02 3,493,000 -0.42(-0.83%)
Oct 20, 2005 52.04 52.42 50.30 50.44 4,231,600 -1.60(-3.07%)
Oct 19, 2005 50.14 52.22 49.49 52.04 3,488,000 +1.89(+3.77%)
Oct 18, 2005 50.75 50.75 49.81 50.15 2,649,800 -0.85(-1.67%)
Oct 17, 2005 50.19 51.17 49.96 51.00 2,541,800 +0.91(+1.82%)
Oct 14, 2005 49.74 50.38 49.22 50.09 2,303,300 +0.40(+0.80%)
Oct 13, 2005 48.40 49.76 47.31 49.69 3,568,900 +1.31(+2.71%)
Oct 12, 2005 47.70 48.71 46.79 48.38 4,421,800 +0.45(+0.94%)
Oct 11, 2005 47.20 48.28 46.85 47.93 4,515,000 +0.96(+2.04%)
Oct 10, 2005 46.32 47.19 46.16 46.97 3,078,400 +1.03(+2.24%)
Oct 07, 2005 45.03 46.03 44.98 45.94 2,816,800 +1.35(+3.03%)
Oct 06, 2005 46.70 46.90 44.16 44.59 6,030,300 -0.38(-0.85%)
Oct 05, 2005 44.90 45.45 44.26 44.97 2,422,000 -0.12(-0.27%)
Oct 04, 2005 47.05 47.30 45.00 45.09 3,236,800 -1.74(-3.72%)
Oct 03, 2005 47.44 47.90 46.75 46.83 1,914,400 -0.59(-1.24%)
Sep 30, 2005 47.05 47.54 46.75 47.42 1,219,000 +0.43(+0.92%)
Sep 29, 2005 47.10 47.33 46.15 46.99 2,847,700 -0.27(-0.57%)
Sep 28, 2005 47.63 47.86 47.09 47.26 2,622,700 -0.37(-0.78%)
Sep 27, 2005 48.05 48.25 47.13 47.63 1,740,500 -0.21(-0.44%)
Sep 26, 2005 47.71 48.49 47.60 47.84 2,700,300 +0.64(+1.36%)
Sep 23, 2005 47.25 47.94 46.50 47.20 2,407,500 +0.48(+1.03%)
Sep 22, 2005 45.48 47.10 45.28 46.72 4,581,600 +1.24(+2.73%)
Sep 21, 2005 46.80 46.81 45.47 45.48 4,353,300 -1.75(-3.71%)
Sep 20, 2005 48.37 48.45 47.23 47.23 2,869,500 -1.13(-2.34%)
Sep 19, 2005 48.90 48.93 48.31 48.36 2,163,200 -0.64(-1.31%)
Sep 16, 2005 49.17 49.47 48.98 49.00 3,230,500 -0.09(-0.18%)
Sep 15, 2005 48.77 49.15 48.54 49.09 1,808,400 +0.56(+1.15%)
Sep 14, 2005 48.78 49.21 48.46 48.53 2,648,200 -0.28(-0.57%)
Sep 13, 2005 49.97 49.97 48.79 48.81 2,264,900 -1.15(-2.30%)
Sep 12, 2005 49.57 50.43 49.39 49.96 2,096,900 +0.34(+0.69%)
Sep 09, 2005 49.35 49.95 49.21 49.62 1,756,600 +0.52(+1.06%)
Sep 08, 2005 48.50 49.58 48.45 49.10 2,327,000 -0.44(-0.89%)
Sep 07, 2005 48.05 49.58 48.00 49.54 3,583,600 +1.49(+3.10%)
Sep 06, 2005 47.34 48.44 47.33 48.05 2,827,600 +0.72(+1.52%)
Sep 02, 2005 47.39 47.67 46.95 47.33 2,722,900 +0.30(+0.64%)
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.