Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 52.86 52.99 52.41 52.45 2,554,418 -0.53(-1.01%)
Dec 29, 2005 53.02 53.24 52.85 52.98 2,030,412 +0.06(+0.12%)
Dec 28, 2005 52.51 53.09 52.47 52.92 2,405,610 +0.55(+1.06%)
Dec 27, 2005 53.22 53.45 52.34 52.36 2,699,384 -0.83(-1.55%)
Dec 23, 2005 52.71 53.41 49.72 53.19 1,619,157 -0.03(-0.05%)
Dec 22, 2005 53.11 53.42 52.58 53.22 3,526,622 +0.40(+0.76%)
Dec 21, 2005 52.53 52.95 52.49 52.82 2,836,813 +0.42(+0.80%)
Dec 20, 2005 52.32 52.96 52.31 52.40 4,394,941 -0.09(-0.18%)
Dec 19, 2005 52.04 52.61 52.01 52.49 4,035,850 +0.32(+0.62%)
Dec 16, 2005 52.45 52.91 52.04 52.17 7,027,827 -0.27(-0.52%)
Dec 15, 2005 52.49 52.77 52.09 52.44 4,302,287 -0.04(-0.08%)
Dec 14, 2005 51.99 52.72 51.99 52.48 3,107,092 +0.41(+0.78%)
Dec 13, 2005 52.38 52.65 51.89 52.07 3,632,723 -0.11(-0.21%)
Dec 12, 2005 52.70 52.89 51.96 52.18 2,941,881 -0.51(-0.96%)
Dec 09, 2005 52.42 52.84 52.05 52.69 3,733,209 +0.62(+1.20%)
Dec 08, 2005 52.67 52.78 52.01 52.07 3,320,477 -0.30(-0.57%)
Dec 07, 2005 53.05 53.39 52.17 52.36 5,626,635 -0.22(-0.41%)
Dec 06, 2005 53.09 53.26 52.46 52.58 5,096,127 -0.42(-0.79%)
Dec 05, 2005 53.53 53.99 52.88 53.00 4,228,991 -0.73(-1.36%)
Dec 02, 2005 53.49 53.96 53.42 53.73 2,562,989 +0.09(+0.16%)
Dec 01, 2005 53.30 54.03 53.28 53.64 4,132,051 +0.53(+1.01%)
Nov 30, 2005 53.08 53.60 52.94 53.11 4,313,961 +0.09(+0.17%)
Nov 29, 2005 52.93 53.29 52.90 53.02 3,553,369 +0.10(+0.19%)
Nov 28, 2005 53.12 53.16 52.74 52.92 3,351,510 -0.08(-0.15%)
Nov 25, 2005 52.83 53.02 52.61 53.00 1,721,564 +0.13(+0.24%)
Nov 23, 2005 52.83 53.04 52.63 52.87 3,893,840 -0.10(-0.19%)
Nov 22, 2005 53.53 53.68 52.55 52.97 6,035,821 -0.64(-1.20%)
Nov 21, 2005 53.05 53.72 52.86 53.62 3,808,426 +0.72(+1.37%)
Nov 18, 2005 53.29 53.29 52.55 52.89 5,467,631 +0.61(+1.16%)
Nov 17, 2005 52.31 52.41 51.82 52.28 5,852,434 +0.24(+0.45%)
Nov 16, 2005 52.82 53.22 51.78 52.05 7,316,724 -0.78(-1.47%)
Nov 15, 2005 52.50 53.18 52.42 52.82 3,816,258 +0.29(+0.55%)
Nov 14, 2005 52.34 52.68 52.26 52.53 3,406,482 +0.05(+0.10%)
Nov 11, 2005 52.38 52.61 52.29 52.48 3,067,045 +0.25(+0.48%)
Nov 10, 2005 51.49 52.31 51.27 52.23 4,440,751 +0.74(+1.43%)
Nov 09, 2005 51.40 51.88 51.31 51.49 3,568,589 +0.09(+0.18%)
Nov 08, 2005 51.33 51.69 51.09 51.40 2,800,313 +0.07(+0.13%)
Nov 07, 2005 50.84 51.66 50.99 51.33 2,691,404 +0.49(+0.96%)
Nov 04, 2005 50.99 51.36 50.67 50.84 3,659,027 -0.01(-0.01%)
Nov 03, 2005 50.96 51.25 50.49 50.85 3,727,594 -0.01(-0.01%)
Nov 02, 2005 50.81 51.03 50.35 50.85 5,433,199 +0.20(+0.39%)
Nov 01, 2005 51.09 51.10 50.42 50.66 5,524,967 -0.76(-1.47%)
Oct 31, 2005 51.59 51.75 51.12 51.42 5,253,507 -0.18(-0.34%)
Oct 28, 2005 50.92 51.59 50.62 51.59 4,286,475 +0.97(+1.91%)
Oct 27, 2005 51.04 51.36 50.59 50.62 2,852,034 -0.24(-0.48%)
Oct 26, 2005 51.15 51.55 50.87 50.87 2,973,504 -0.34(-0.66%)
Oct 25, 2005 51.26 51.63 50.84 51.21 4,638,767 +0.07(+0.15%)
Oct 24, 2005 51.02 51.19 50.74 51.13 3,510,219 +0.45(+0.89%)
Oct 21, 2005 50.58 51.19 50.56 50.68 4,597,982 -0.01(-0.01%)
Oct 20, 2005 51.19 51.40 50.42 50.69 4,924,119 -0.51(-0.99%)
Oct 19, 2005 50.56 51.19 50.17 51.19 6,180,935 +0.64(+1.26%)
Oct 18, 2005 49.60 51.02 49.46 50.56 10,367,367 +1.52(+3.09%)
Oct 17, 2005 48.05 49.19 47.90 49.04 7,000,193 +1.18(+2.47%)
Oct 14, 2005 47.56 47.90 47.42 47.86 3,791,728 +0.44(+0.93%)
Oct 13, 2005 47.44 47.97 47.17 47.42 5,032,141 -0.21(-0.44%)
Oct 12, 2005 47.57 48.22 47.47 47.63 5,511,372 -0.12(-0.24%)
Oct 11, 2005 48.22 48.25 47.61 47.74 4,228,252 -0.57(-1.18%)
Oct 10, 2005 48.72 48.86 48.22 48.31 2,894,741 -0.23(-0.47%)
Oct 07, 2005 48.39 48.72 48.23 48.54 3,408,994 +0.42(+0.87%)
Oct 06, 2005 48.29 48.57 47.70 48.12 5,794,359 -0.04(-0.08%)
Oct 05, 2005 48.32 48.68 48.15 48.16 4,779,153 -0.22(-0.46%)
Oct 04, 2005 49.08 49.33 48.35 48.38 3,532,680 -0.70(-1.42%)
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.