Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 68.95 68.97 68.89 68.94 256,362 +0.01(+0.01%)
Nov 29, 2005 69.00 69.00 68.90 68.93 205,159 -0.05(-0.07%)
Nov 28, 2005 68.98 69.01 68.95 68.98 250,063 +0.02(+0.02%)
Nov 25, 2005 68.94 68.99 68.94 68.97 99,955 +0.06(+0.09%)
Nov 23, 2005 68.99 68.99 68.88 68.91 278,056 -0.09(-0.12%)
Nov 22, 2005 68.91 69.01 68.87 68.99 1,584,476 +0.09(+0.14%)
Nov 21, 2005 68.89 68.92 68.85 68.90 297,767 +0.04(+0.06%)
Nov 18, 2005 68.80 68.87 68.80 68.86 240,733 +0.00(+0.00%)
Nov 17, 2005 68.77 68.89 68.77 68.86 532,318 +0.06(+0.09%)
Nov 16, 2005 68.76 68.83 68.75 68.80 383,376 +0.09(+0.12%)
Nov 15, 2005 68.69 68.76 68.68 68.71 291,235 +0.05(+0.07%)
Nov 14, 2005 68.74 68.74 68.66 68.66 523,104 -0.10(-0.15%)
Nov 11, 2005 68.68 68.80 68.68 68.76 246,798 +0.03(+0.04%)
Nov 10, 2005 68.72 68.75 68.68 68.74 340,105 +0.09(+0.14%)
Nov 09, 2005 68.74 68.74 68.64 68.64 232,335 -0.09(-0.12%)
Nov 08, 2005 68.72 68.75 68.69 68.73 277,706 +0.09(+0.12%)
Nov 07, 2005 68.67 68.68 68.63 68.64 284,004 -0.01(-0.01%)
Nov 04, 2005 68.67 68.68 68.62 68.65 203,876 +0.00(+0.00%)
Nov 03, 2005 68.68 68.70 68.62 68.65 266,625 -0.03(-0.05%)
Nov 02, 2005 68.69 68.71 68.65 68.68 175,884 -0.01(-0.01%)
Nov 01, 2005 68.74 68.74 68.64 68.69 745,642 -0.18(-0.26%)
Oct 31, 2005 68.86 68.92 68.85 68.87 343,954 -0.03(-0.04%)
Oct 28, 2005 68.93 68.94 68.84 68.90 431,430 +0.00(+0.00%)
Oct 27, 2005 68.90 68.93 68.85 68.90 359,116 +0.05(+0.07%)
Oct 26, 2005 68.90 68.91 68.82 68.85 261,727 -0.03(-0.04%)
Oct 25, 2005 68.95 68.99 68.86 68.87 435,279 -0.12(-0.17%)
Oct 24, 2005 69.00 69.01 68.94 68.99 323,660 -0.03(-0.04%)
Oct 21, 2005 69.01 69.03 68.98 69.02 423,032 +0.04(+0.06%)
Oct 20, 2005 68.94 68.98 68.91 68.98 377,428 +0.00(+0.00%)
Oct 19, 2005 69.01 69.01 68.93 68.98 670,880 +0.03(+0.05%)
Oct 18, 2005 68.90 68.95 68.90 68.94 281,321 +0.06(+0.09%)
Oct 17, 2005 68.93 68.96 68.87 68.88 359,466 -0.03(-0.05%)
Oct 14, 2005 68.89 68.96 68.86 68.92 397,372 +0.02(+0.02%)
Oct 13, 2005 68.92 68.92 68.87 68.90 639,738 +0.00(+0.00%)
Oct 12, 2005 68.96 68.96 68.89 68.90 593,785 -0.05(-0.07%)
Oct 11, 2005 68.91 68.96 68.90 68.95 251,696 -0.02(-0.02%)
Oct 10, 2005 69.09 69.10 68.96 68.97 133,429 -0.01(-0.01%)
Oct 07, 2005 68.93 68.99 68.89 68.98 182,066 +0.05(+0.07%)
Oct 06, 2005 68.98 68.98 68.92 68.92 388,392 +0.00(+0.00%)
Oct 05, 2005 68.91 68.98 68.91 68.92 477,150 +0.03(+0.05%)
Oct 04, 2005 68.94 68.94 68.86 68.89 555,762 -0.01(-0.01%)
Oct 03, 2005 68.96 68.96 68.86 68.90 247,614 -0.23(-0.33%)
Sep 30, 2005 69.19 69.19 69.10 69.13 233,035 -0.06(-0.09%)
Sep 29, 2005 69.20 69.22 69.16 69.19 284,470 -0.03(-0.04%)
Sep 28, 2005 69.16 69.23 69.16 69.22 284,237 +0.03(+0.04%)
Sep 27, 2005 69.24 69.26 69.15 69.19 309,314 -0.03(-0.04%)
Sep 26, 2005 69.16 69.23 69.16 69.22 189,880 -0.05(-0.07%)
Sep 23, 2005 69.27 69.34 69.22 69.27 153,024 -0.06(-0.09%)
Sep 22, 2005 69.34 69.37 69.30 69.33 479,366 +0.03(+0.04%)
Sep 21, 2005 69.33 69.34 69.28 69.30 542,465 +0.07(+0.10%)
Sep 20, 2005 69.28 69.31 69.20 69.23 338,939 -0.05(-0.07%)
Sep 19, 2005 69.29 69.34 69.25 69.28 220,205 +0.02(+0.02%)
Sep 16, 2005 69.32 69.36 69.23 69.27 280,855 -0.08(-0.11%)
Sep 15, 2005 69.34 69.35 69.29 69.34 20,294 +0.01(+0.01%)
Sep 14, 2005 69.38 69.38 69.32 69.34 390,724 -0.01(-0.01%)
Sep 13, 2005 69.32 69.37 69.31 69.34 796,961 +0.04(+0.06%)
Sep 12, 2005 69.30 69.31 69.24 69.30 183,232 -0.03(-0.04%)
Sep 09, 2005 69.31 69.37 69.30 69.33 529,986 +0.02(+0.02%)
Sep 08, 2005 69.38 69.38 69.31 69.31 263,360 -0.03(-0.05%)
Sep 07, 2005 69.39 69.39 69.30 69.34 1,034,779 -0.05(-0.07%)
Sep 06, 2005 69.36 69.41 69.32 69.40 278,289 -0.11(-0.16%)
Sep 02, 2005 69.41 69.51 69.40 69.51 238,400 +0.09(+0.12%)
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.