Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 68.78 68.83 68.74 68.77 478,667 -0.03(-0.04%)
Dec 29, 2005 68.82 68.82 68.74 68.80 488,464 -0.05(-0.07%)
Dec 28, 2005 68.84 68.86 68.76 68.85 467,703 -0.13(-0.19%)
Dec 27, 2005 68.92 69.03 68.92 68.98 644,404 +0.01(+0.01%)
Dec 23, 2005 68.91 69.02 68.89 68.97 228,719 +0.03(+0.05%)
Dec 22, 2005 68.92 68.96 68.88 68.93 1,502,366 +0.06(+0.09%)
Dec 21, 2005 68.90 68.90 68.84 68.87 423,848 +0.00(+0.00%)
Dec 20, 2005 68.90 68.90 68.84 68.87 454,057 -0.01(-0.01%)
Dec 19, 2005 68.86 68.93 68.86 68.88 212,391 -0.04(-0.06%)
Dec 16, 2005 68.94 68.95 68.88 68.92 188,364 +0.04(+0.06%)
Dec 15, 2005 68.88 68.90 68.82 68.88 490,913 +0.00(+0.00%)
Dec 14, 2005 68.86 68.92 68.85 68.88 429,330 +0.08(+0.11%)
Dec 13, 2005 68.79 68.86 68.77 68.80 413,585 +0.03(+0.05%)
Dec 12, 2005 68.81 68.81 68.73 68.77 1,400,194 -0.01(-0.01%)
Dec 09, 2005 68.82 68.84 68.77 68.78 1,014,134 -0.07(-0.10%)
Dec 08, 2005 68.83 68.87 68.81 68.85 181,133 +0.09(+0.12%)
Dec 07, 2005 68.78 68.80 68.74 68.76 370,197 +0.01(+0.01%)
Dec 06, 2005 68.72 68.79 68.69 68.75 303,365 +0.09(+0.14%)
Dec 05, 2005 68.70 68.72 68.65 68.66 1,876,178 -0.08(-0.11%)
Dec 02, 2005 68.71 68.74 68.68 68.74 524,154 +0.06(+0.09%)
Dec 01, 2005 68.70 68.74 68.66 68.68 869,625 -0.27(-0.39%)
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%)
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.