Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 51.19 51.72 51.17 51.58 2,635,900 +0.11(+0.21%)
Dec 29, 2005 51.48 51.58 50.92 51.47 3,280,200 +0.00(+0.00%)
Dec 28, 2005 51.51 51.61 51.18 51.47 5,060,900 +0.83(+1.64%)
Dec 27, 2005 50.65 50.70 50.50 50.64 4,403,700 +0.52(+1.04%)
Dec 23, 2005 50.10 50.46 50.08 50.12 2,877,600 -0.02(-0.04%)
Dec 22, 2005 49.51 50.30 49.47 50.14 2,965,300 +0.77(+1.56%)
Dec 21, 2005 49.12 49.45 48.80 49.37 3,956,400 +0.33(+0.67%)
Dec 20, 2005 50.35 50.40 49.00 49.04 4,317,900 -1.18(-2.35%)
Dec 19, 2005 50.58 50.75 50.12 50.22 2,077,100 +0.13(+0.26%)
Dec 16, 2005 50.32 50.59 49.93 50.09 2,688,000 -0.15(-0.30%)
Dec 15, 2005 50.48 50.79 50.11 50.24 4,728,000 -0.11(-0.22%)
Dec 14, 2005 50.95 51.20 50.25 50.35 6,993,900 -1.30(-2.52%)
Dec 13, 2005 52.20 53.23 51.56 51.65 6,162,100 -0.91(-1.73%)
Dec 12, 2005 53.09 53.76 52.25 52.56 7,505,100 +0.16(+0.31%)
Dec 09, 2005 52.31 52.90 52.03 52.40 5,882,500 +0.50(+0.96%)
Dec 08, 2005 51.34 51.95 51.26 51.90 3,046,000 +0.58(+1.13%)
Dec 07, 2005 51.22 51.50 51.10 51.32 2,279,800 +0.43(+0.84%)
Dec 06, 2005 50.38 50.95 50.21 50.89 2,493,600 +0.11(+0.22%)
Dec 05, 2005 50.43 50.80 50.29 50.78 1,847,500 +0.46(+0.91%)
Dec 02, 2005 49.93 50.34 49.89 50.32 1,651,900 +0.15(+0.30%)
Dec 01, 2005 49.63 50.29 49.58 50.17 2,557,900 +1.07(+2.18%)
Nov 30, 2005 49.44 49.50 49.06 49.10 1,833,400 -0.70(-1.41%)
Nov 29, 2005 49.57 49.98 49.38 49.80 2,277,100 +0.06(+0.12%)
Nov 28, 2005 49.30 49.75 49.26 49.74 2,192,000 +0.32(+0.65%)
Nov 25, 2005 49.45 49.99 49.30 49.42 775,000 +0.27(+0.55%)
Nov 23, 2005 48.80 49.25 47.92 49.15 1,731,700 -0.17(-0.34%)
Nov 22, 2005 49.02 49.34 48.85 49.32 2,799,500 +0.33(+0.67%)
Nov 21, 2005 48.69 49.02 48.50 48.99 2,384,900 +0.53(+1.09%)
Nov 18, 2005 48.50 48.61 48.20 48.46 1,453,800 -0.02(-0.04%)
Nov 17, 2005 48.23 48.58 48.17 48.48 4,172,400 +0.70(+1.47%)
Nov 16, 2005 47.29 47.78 47.22 47.78 2,355,200 +1.12(+2.40%)
Nov 15, 2005 46.58 46.83 46.53 46.66 1,325,400 +0.04(+0.09%)
Nov 14, 2005 46.56 46.81 46.51 46.62 706,500 -0.18(-0.38%)
Nov 11, 2005 46.55 46.80 46.44 46.80 1,467,300 +0.32(+0.69%)
Nov 10, 2005 46.78 46.82 46.36 46.48 810,900 -0.08(-0.17%)
Nov 09, 2005 46.12 46.65 46.03 46.56 1,382,700 +0.65(+1.42%)
Nov 08, 2005 45.83 46.10 45.82 45.91 583,600 +0.14(+0.31%)
Nov 07, 2005 45.67 45.82 45.46 45.77 816,600 +0.26(+0.57%)
Nov 04, 2005 45.93 46.07 45.32 45.51 1,813,200 -0.45(-0.98%)
Nov 03, 2005 46.06 46.08 45.75 45.96 1,703,300 -0.17(-0.37%)
Nov 02, 2005 45.99 46.23 45.90 46.13 1,008,600 +0.40(+0.87%)
Nov 01, 2005 46.07 46.07 45.65 45.73 3,483,400 -0.67(-1.44%)
Oct 31, 2005 47.02 47.04 46.33 46.40 2,327,500 -0.82(-1.74%)
Oct 28, 2005 46.87 47.26 46.82 47.22 1,435,000 +0.04(+0.08%)
Oct 27, 2005 47.40 47.42 47.10 47.18 2,464,500 +0.25(+0.53%)
Oct 26, 2005 47.09 47.21 46.89 46.93 2,248,400 -0.13(-0.28%)
Oct 25, 2005 46.93 47.19 46.90 47.06 3,290,500 +0.67(+1.44%)
Oct 24, 2005 46.39 46.73 46.31 46.39 2,051,300 -0.13(-0.28%)
Oct 21, 2005 46.12 46.56 45.91 46.52 1,409,400 +0.54(+1.17%)
Oct 20, 2005 46.33 46.34 45.83 45.98 1,680,300 -0.36(-0.78%)
Oct 19, 2005 46.51 46.51 46.04 46.34 2,958,200 -0.66(-1.40%)
Oct 18, 2005 47.09 47.18 46.93 47.00 1,243,200 -0.26(-0.55%)
Oct 17, 2005 47.26 47.37 47.19 47.26 1,784,300 +0.46(+0.98%)
Oct 14, 2005 46.49 46.83 46.41 46.80 2,442,300 -0.22(-0.47%)
Oct 13, 2005 46.89 47.06 46.60 47.02 2,632,300 +0.17(+0.36%)
Oct 12, 2005 47.53 47.64 46.82 46.85 3,930,500 -0.54(-1.14%)
Oct 11, 2005 47.40 47.72 47.36 47.39 2,826,900 +0.02(+0.04%)
Oct 10, 2005 47.31 47.44 47.09 47.37 1,285,500 +0.01(+0.02%)
Oct 07, 2005 46.99 47.48 46.94 47.36 1,820,500 +0.15(+0.32%)
Oct 06, 2005 46.62 47.26 46.62 47.21 2,008,800 +0.85(+1.83%)
Oct 05, 2005 46.38 46.53 46.14 46.36 1,627,700 -0.09(-0.19%)
Oct 04, 2005 46.49 46.73 46.30 46.45 1,572,300 +0.03(+0.06%)
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.