Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 57.05 57.05 56.28 56.76 559,900 -0.28(-0.49%)
Dec 29, 2005 57.46 57.55 57.00 57.04 419,300 -0.35(-0.61%)
Dec 28, 2005 57.69 57.75 57.22 57.39 679,500 -0.30(-0.52%)
Dec 27, 2005 57.87 58.55 57.56 57.69 643,000 -0.18(-0.31%)
Dec 23, 2005 57.85 57.92 57.65 57.87 334,600 -0.03(-0.05%)
Dec 22, 2005 57.89 57.90 57.38 57.90 447,500 +0.30(+0.52%)
Dec 21, 2005 57.60 58.00 57.46 57.60 636,000 +0.16(+0.28%)
Dec 20, 2005 57.43 57.89 57.24 57.44 605,800 -0.05(-0.09%)
Dec 19, 2005 57.67 57.98 57.35 57.49 738,600 -0.26(-0.45%)
Dec 16, 2005 57.38 58.14 57.35 57.75 1,558,300 +0.38(+0.66%)
Dec 15, 2005 58.00 58.03 57.22 57.37 1,170,600 -0.66(-1.14%)
Dec 14, 2005 56.65 58.06 56.57 58.03 1,723,100 +1.47(+2.60%)
Dec 13, 2005 56.18 56.69 55.90 56.56 1,665,900 -0.44(-0.77%)
Dec 12, 2005 57.25 57.25 56.77 57.00 1,162,000 +0.02(+0.04%)
Dec 09, 2005 57.74 57.86 56.72 56.98 971,400 +0.02(+0.04%)
Dec 08, 2005 57.20 57.43 56.67 56.96 998,200 -0.32(-0.56%)
Dec 07, 2005 57.64 57.69 56.81 57.28 993,600 -0.45(-0.78%)
Dec 06, 2005 58.20 58.35 57.63 57.73 922,900 -0.06(-0.10%)
Dec 05, 2005 58.00 58.01 57.43 57.79 711,400 -0.23(-0.40%)
Dec 02, 2005 57.98 58.12 57.83 58.02 1,134,400 -0.03(-0.05%)
Dec 01, 2005 58.10 58.30 57.89 58.05 1,477,500 +0.38(+0.66%)
Nov 30, 2005 58.83 58.95 57.67 57.67 1,439,400 -1.10(-1.87%)
Nov 29, 2005 59.00 59.06 58.68 58.77 1,019,300 -0.14(-0.24%)
Nov 28, 2005 59.13 59.24 58.83 58.91 1,123,600 -0.09(-0.15%)
Nov 25, 2005 59.25 59.25 58.70 59.00 237,300 +0.06(+0.10%)
Nov 23, 2005 58.85 59.29 58.53 58.94 1,102,100 +0.21(+0.36%)
Nov 22, 2005 58.75 59.08 57.91 58.73 2,138,100 -1.25(-2.08%)
Nov 21, 2005 59.80 60.11 59.32 59.98 487,500 +0.39(+0.65%)
Nov 18, 2005 60.05 60.05 58.82 59.59 868,500 +0.24(+0.40%)
Nov 17, 2005 58.94 59.36 58.55 59.35 634,100 +0.69(+1.18%)
Nov 16, 2005 59.07 59.13 58.25 58.66 503,100 -0.18(-0.31%)
Nov 15, 2005 59.45 59.46 58.64 58.84 925,500 -0.75(-1.26%)
Nov 14, 2005 59.44 59.65 59.00 59.59 921,600 -0.14(-0.23%)
Nov 11, 2005 60.10 60.15 59.43 59.73 513,700 -0.36(-0.60%)
Nov 10, 2005 58.46 60.25 58.43 60.09 964,000 +1.54(+2.63%)
Nov 09, 2005 58.15 58.90 57.75 58.55 627,700 +0.49(+0.84%)
Nov 08, 2005 58.10 58.25 57.75 58.06 568,600 -0.40(-0.68%)
Nov 07, 2005 57.98 58.52 58.10 58.46 1,086,700 +0.48(+0.83%)
Nov 04, 2005 57.95 58.00 57.47 57.98 572,000 +0.33(+0.57%)
Nov 03, 2005 58.08 58.18 57.24 57.65 1,024,300 -0.14(-0.24%)
Nov 02, 2005 57.38 58.00 57.37 57.79 782,900 +0.41(+0.71%)
Nov 01, 2005 58.10 58.16 57.29 57.38 1,050,600 -0.40(-0.69%)
Oct 31, 2005 58.17 58.31 57.52 57.78 1,261,000 +0.04(+0.07%)
Oct 28, 2005 56.30 57.76 56.26 57.74 1,243,900 +1.94(+3.48%)
Oct 27, 2005 56.20 56.44 55.80 55.80 921,700 -0.27(-0.48%)
Oct 26, 2005 55.90 56.45 55.76 56.07 1,381,800 +0.17(+0.30%)
Oct 25, 2005 55.40 55.99 54.99 55.90 1,205,500 +0.59(+1.07%)
Oct 24, 2005 55.59 56.50 55.25 55.31 1,401,100 +0.28(+0.51%)
Oct 21, 2005 55.10 55.25 54.26 55.03 1,072,500 +0.30(+0.55%)
Oct 20, 2005 55.68 56.25 54.57 54.73 1,646,200 -0.65(-1.17%)
Oct 19, 2005 56.57 56.57 53.60 55.38 3,037,700 -1.18(-2.09%)
Oct 18, 2005 57.35 57.55 56.55 56.56 1,067,800 -0.55(-0.96%)
Oct 17, 2005 57.50 57.90 56.75 57.11 1,512,500 +0.66(+1.17%)
Oct 14, 2005 56.50 56.68 56.18 56.45 1,387,400 +0.26(+0.46%)
Oct 13, 2005 56.13 56.57 55.94 56.19 962,600 +0.07(+0.12%)
Oct 12, 2005 56.24 57.03 55.93 56.12 974,400 -0.11(-0.20%)
Oct 11, 2005 57.13 57.30 56.03 56.23 1,341,800 -0.87(-1.52%)
Oct 10, 2005 57.84 57.85 57.06 57.10 1,059,600 -0.74(-1.28%)
Oct 07, 2005 58.26 58.54 57.53 57.84 477,300 -0.31(-0.53%)
Oct 06, 2005 57.93 58.79 57.53 58.15 792,800 +0.43(+0.74%)
Oct 05, 2005 58.20 58.62 57.65 57.72 499,300 -0.50(-0.86%)
Oct 04, 2005 59.55 59.99 58.22 58.22 591,300 -1.24(-2.09%)
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.