Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 51.81 51.81 51.01 51.01 22,453 -0.96(-1.85%)
Dec 29, 2005 52.10 52.69 51.97 51.97 8,155 -0.50(-0.95%)
Dec 28, 2005 52.50 52.68 52.14 52.47 5,200 +0.33(+0.63%)
Dec 27, 2005 53.05 53.31 52.14 52.14 10,100 -1.07(-2.01%)
Dec 23, 2005 54.21 54.21 53.05 53.21 38,750 -0.84(-1.55%)
Dec 22, 2005 54.26 54.32 53.61 54.05 13,089 -0.12(-0.22%)
Dec 21, 2005 54.27 54.40 54.10 54.17 13,612 -0.50(-0.91%)
Dec 20, 2005 53.56 54.67 53.49 54.67 16,443 +1.22(+2.28%)
Dec 19, 2005 54.50 54.50 53.01 53.45 25,831 -1.43(-2.61%)
Dec 16, 2005 53.60 54.88 53.60 54.88 59,743 +1.17(+2.18%)
Dec 15, 2005 55.75 55.75 53.26 53.71 18,768 -1.66(-3.00%)
Dec 14, 2005 54.81 55.82 54.81 55.37 8,127 +0.24(+0.44%)
Dec 13, 2005 55.71 55.71 54.75 55.13 9,325 -0.28(-0.51%)
Dec 12, 2005 55.52 55.76 55.10 55.41 14,197 +0.39(+0.71%)
Dec 09, 2005 55.69 55.69 54.50 55.02 10,804 -0.23(-0.42%)
Dec 08, 2005 54.90 55.43 54.88 55.25 3,928 -0.25(-0.45%)
Dec 07, 2005 55.35 55.68 54.90 55.50 37,725 +0.29(+0.53%)
Dec 06, 2005 55.15 55.25 54.92 55.21 16,138 +0.18(+0.33%)
Dec 05, 2005 54.96 55.14 54.81 55.03 68,492 -0.06(-0.11%)
Dec 02, 2005 54.84 55.10 54.80 55.09 34,807 +0.09(+0.16%)
Dec 01, 2005 54.69 55.10 54.69 55.00 17,507 +0.09(+0.16%)
Nov 30, 2005 54.85 54.91 54.65 54.91 25,097 +0.16(+0.29%)
Nov 29, 2005 54.88 54.99 54.71 54.75 8,651 +0.15(+0.27%)
Nov 28, 2005 54.80 54.89 54.50 54.60 15,473 -0.19(-0.35%)
Nov 25, 2005 54.91 54.91 54.50 54.79 2,277 -0.13(-0.24%)
Nov 23, 2005 54.60 54.92 54.60 54.92 3,751 +0.35(+0.64%)
Nov 22, 2005 54.45 54.59 54.00 54.57 31,832 -0.17(-0.31%)
Nov 21, 2005 53.49 54.89 53.27 54.74 17,068 +0.91(+1.69%)
Nov 18, 2005 54.38 54.38 53.52 53.83 9,076 -0.16(-0.30%)
Nov 17, 2005 53.42 53.99 52.95 53.99 12,478 +1.09(+2.06%)
Nov 16, 2005 53.90 53.90 52.61 52.90 17,891 -0.62(-1.16%)
Nov 15, 2005 55.85 55.85 53.25 53.52 28,880 -2.49(-4.45%)
Nov 14, 2005 56.17 56.23 56.00 56.01 21,181 -0.19(-0.34%)
Nov 11, 2005 55.08 56.20 55.01 56.20 7,536 +0.70(+1.26%)
Nov 10, 2005 55.68 55.93 54.97 55.50 18,024 +0.22(+0.40%)
Nov 09, 2005 55.01 55.82 54.61 55.28 6,124 +0.80(+1.47%)
Nov 08, 2005 55.40 55.82 54.48 54.48 21,556 -0.80(-1.45%)
Nov 07, 2005 54.15 55.60 53.80 55.28 23,096 +1.43(+2.66%)
Nov 04, 2005 53.75 54.25 53.50 53.85 21,451 -0.40(-0.74%)
Nov 03, 2005 54.31 55.11 54.17 54.25 26,427 -0.03(-0.06%)
Nov 02, 2005 53.60 54.28 52.99 54.28 16,542 +0.87(+1.63%)
Nov 01, 2005 52.87 53.64 52.67 53.41 21,401 -0.04(-0.07%)
Oct 31, 2005 52.41 53.48 52.14 53.45 17,953 +0.86(+1.64%)
Oct 28, 2005 50.67 52.64 50.52 52.59 12,636 +2.41(+4.80%)
Oct 27, 2005 51.54 51.69 50.11 50.18 6,643 -1.73(-3.33%)
Oct 26, 2005 52.00 52.50 51.57 51.91 8,068 +0.06(+0.12%)
Oct 25, 2005 52.60 53.12 51.50 51.85 16,929 -1.27(-2.39%)
Oct 24, 2005 51.77 53.35 51.68 53.12 37,704 +1.48(+2.87%)
Oct 21, 2005 51.20 52.50 51.20 51.64 20,840 +0.23(+0.45%)
Oct 20, 2005 50.40 52.59 50.40 51.41 40,287 +1.39(+2.78%)
Oct 19, 2005 49.88 50.47 49.21 50.02 81,600 +0.61(+1.22%)
Oct 18, 2005 50.50 50.50 49.36 49.41 41,993 -1.38(-2.73%)
Oct 17, 2005 50.87 51.25 49.82 50.80 20,863 -0.76(-1.47%)
Oct 14, 2005 50.69 51.69 49.79 51.56 18,268 +1.51(+3.02%)
Oct 13, 2005 49.77 50.14 49.26 50.05 27,195 +0.06(+0.12%)
Oct 12, 2005 50.79 51.04 49.32 49.99 44,428 -0.95(-1.86%)
Oct 11, 2005 51.11 51.85 50.77 50.94 24,478 -0.39(-0.76%)
Oct 10, 2005 52.51 52.51 51.06 51.33 14,796 -1.59(-3.00%)
Oct 07, 2005 51.84 53.42 51.81 52.92 12,196 +1.27(+2.46%)
Oct 06, 2005 51.25 52.63 51.03 51.65 17,112 +0.29(+0.56%)
Oct 05, 2005 52.70 53.51 51.01 51.36 46,224 -2.00(-3.75%)
Oct 04, 2005 53.59 54.15 53.28 53.36 16,579 +0.26(+0.49%)
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.