Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 50.31 50.75 50.20 50.64 728,300 +0.14(+0.28%)
Dec 29, 2005 50.65 50.85 50.35 50.50 972,800 -0.12(-0.24%)
Dec 28, 2005 50.65 50.80 50.35 50.62 1,152,400 +0.20(+0.40%)
Dec 27, 2005 51.00 51.06 50.35 50.42 2,919,500 +0.84(+1.69%)
Dec 23, 2005 49.50 49.85 49.05 49.58 516,700 +0.21(+0.43%)
Dec 22, 2005 48.90 49.40 48.90 49.37 848,800 +0.33(+0.67%)
Dec 21, 2005 48.90 49.26 48.60 49.04 1,009,000 +0.39(+0.80%)
Dec 20, 2005 49.00 49.17 48.48 48.65 643,100 -0.45(-0.92%)
Dec 19, 2005 49.10 49.50 48.85 49.10 888,500 -0.09(-0.18%)
Dec 16, 2005 49.80 49.84 48.98 49.19 1,202,000 -0.61(-1.22%)
Dec 15, 2005 49.63 49.89 49.06 49.80 980,600 +0.17(+0.34%)
Dec 14, 2005 49.40 49.83 49.21 49.63 1,110,000 +0.53(+1.08%)
Dec 13, 2005 49.07 49.37 48.60 49.10 1,299,000 +0.18(+0.37%)
Dec 12, 2005 49.62 49.86 48.65 48.92 938,700 -0.60(-1.21%)
Dec 09, 2005 49.05 49.88 48.89 49.52 837,900 +0.42(+0.86%)
Dec 08, 2005 49.15 49.55 48.83 49.10 992,100 -0.27(-0.55%)
Dec 07, 2005 49.35 49.73 49.18 49.37 906,000 +0.01(+0.02%)
Dec 06, 2005 49.60 49.76 49.24 49.36 1,148,300 -0.01(-0.02%)
Dec 05, 2005 49.27 49.44 48.36 49.37 1,717,900 -0.15(-0.30%)
Dec 02, 2005 50.05 50.35 49.31 49.52 1,431,300 -0.88(-1.75%)
Dec 01, 2005 50.37 50.80 50.06 50.40 1,344,800 +0.17(+0.34%)
Nov 30, 2005 49.57 50.55 49.05 50.23 2,335,700 +1.18(+2.41%)
Nov 29, 2005 49.05 49.84 48.73 49.05 1,156,500 +0.00(+0.00%)
Nov 28, 2005 49.00 49.35 48.43 49.05 1,761,900 +0.45(+0.93%)
Nov 25, 2005 48.25 48.87 48.06 48.60 735,500 +0.63(+1.31%)
Nov 23, 2005 48.53 48.88 47.86 47.97 1,581,100 -0.81(-1.66%)
Nov 22, 2005 48.35 48.90 48.05 48.78 2,958,800 +0.40(+0.83%)
Nov 21, 2005 47.89 48.92 47.50 48.38 10,945,300 -6.47(-11.80%)
Nov 18, 2005 54.65 55.49 54.43 54.85 4,202,100 +0.80(+1.48%)
Nov 17, 2005 53.55 54.35 53.39 54.05 1,277,100 +0.31(+0.58%)
Nov 16, 2005 54.00 54.48 52.50 53.74 2,425,400 -0.32(-0.59%)
Nov 15, 2005 54.90 54.94 53.94 54.06 2,062,400 -0.94(-1.71%)
Nov 14, 2005 53.86 57.20 53.50 55.00 5,332,300 +2.15(+4.07%)
Nov 11, 2005 53.59 53.74 52.62 52.85 1,059,100 -0.74(-1.38%)
Nov 10, 2005 52.69 53.85 52.00 53.59 1,673,900 +1.21(+2.31%)
Nov 09, 2005 52.28 52.62 51.46 52.38 2,439,600 +0.10(+0.19%)
Nov 08, 2005 53.07 53.09 52.11 52.28 2,309,000 -0.90(-1.69%)
Nov 07, 2005 54.20 53.90 52.82 53.18 1,824,800 -1.02(-1.88%)
Nov 04, 2005 53.05 54.71 51.90 54.20 5,064,700 +0.70(+1.31%)
Nov 03, 2005 56.49 56.50 53.00 53.50 5,228,000 -2.75(-4.89%)
Nov 02, 2005 58.00 58.00 55.65 56.25 3,793,400 -1.75(-3.02%)
Nov 01, 2005 59.30 59.90 57.75 58.00 9,864,800 +6.75(+13.17%)
Oct 31, 2005 49.85 51.26 49.79 51.25 2,943,500 +1.50(+3.02%)
Oct 28, 2005 49.10 49.95 48.60 49.75 1,493,000 +0.70(+1.43%)
Oct 27, 2005 49.90 49.94 48.56 49.05 1,968,700 -0.95(-1.90%)
Oct 26, 2005 49.00 50.75 49.00 50.00 3,152,100 +1.29(+2.65%)
Oct 25, 2005 50.20 50.20 47.95 48.71 4,055,900 -1.70(-3.37%)
Oct 24, 2005 48.12 53.56 48.12 50.41 7,993,800 +5.06(+11.16%)
Oct 21, 2005 44.78 45.51 44.66 45.35 1,397,700 +0.63(+1.41%)
Oct 20, 2005 44.81 45.35 44.45 44.72 1,219,500 -0.23(-0.51%)
Oct 19, 2005 45.05 45.49 44.50 44.95 970,000 +0.07(+0.16%)
Oct 18, 2005 44.85 45.27 44.25 44.88 1,091,600 +0.16(+0.36%)
Oct 17, 2005 44.92 44.97 44.27 44.72 1,700,100 -0.21(-0.47%)
Oct 14, 2005 45.67 45.80 44.74 44.93 1,399,600 -0.77(-1.68%)
Oct 13, 2005 45.25 45.92 44.89 45.70 780,400 +0.30(+0.66%)
Oct 12, 2005 45.42 45.99 45.21 45.40 924,500 +0.13(+0.29%)
Oct 11, 2005 45.84 46.00 44.73 45.27 885,400 -0.57(-1.24%)
Oct 10, 2005 46.17 46.20 45.53 45.84 620,100 -0.41(-0.89%)
Oct 07, 2005 45.73 46.50 45.60 46.25 896,800 +0.73(+1.60%)
Oct 06, 2005 45.62 46.12 45.21 45.52 904,800 -0.19(-0.42%)
Oct 05, 2005 47.11 47.11 45.57 45.71 940,900 -1.26(-2.68%)
Oct 04, 2005 47.02 47.64 46.95 46.97 1,011,600 -0.17(-0.36%)
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.