Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 68.30 68.50 67.72 67.72 351,600 -0.72(-1.05%)
Dec 29, 2005 69.32 69.50 68.12 68.44 409,400 -0.85(-1.23%)
Dec 28, 2005 69.74 69.89 68.85 69.29 282,400 -0.42(-0.60%)
Dec 27, 2005 70.40 70.77 69.46 69.71 256,000 -0.59(-0.84%)
Dec 23, 2005 69.92 70.50 69.66 70.30 170,600 +0.63(+0.90%)
Dec 22, 2005 69.75 69.90 69.09 69.67 261,500 -0.08(-0.11%)
Dec 21, 2005 69.50 70.05 69.42 69.75 219,400 +0.46(+0.66%)
Dec 20, 2005 69.69 69.82 69.11 69.29 372,100 -0.38(-0.55%)
Dec 19, 2005 69.80 70.45 69.51 69.67 482,800 +0.07(+0.10%)
Dec 16, 2005 70.10 70.35 69.60 69.60 486,800 -0.10(-0.14%)
Dec 15, 2005 70.40 71.24 69.70 69.70 372,600 -0.80(-1.13%)
Dec 14, 2005 69.90 70.85 69.71 70.50 265,200 +0.56(+0.80%)
Dec 13, 2005 69.41 70.10 69.15 69.94 324,800 +0.16(+0.23%)
Dec 12, 2005 70.34 70.49 69.20 69.78 522,100 -0.54(-0.77%)
Dec 09, 2005 69.87 70.58 69.85 70.32 480,800 +0.45(+0.64%)
Dec 08, 2005 69.85 70.58 69.60 69.87 481,300 +0.32(+0.46%)
Dec 07, 2005 70.20 70.20 69.31 69.55 364,700 -0.62(-0.88%)
Dec 06, 2005 70.70 70.76 70.08 70.17 475,500 -0.51(-0.72%)
Dec 05, 2005 71.40 71.57 70.68 70.68 487,300 -0.86(-1.20%)
Dec 02, 2005 71.33 71.87 70.92 71.54 264,400 +0.05(+0.07%)
Dec 01, 2005 70.80 71.68 70.80 71.49 424,600 +0.89(+1.26%)
Nov 30, 2005 71.70 72.02 70.48 70.60 507,300 -0.78(-1.09%)
Nov 29, 2005 70.00 71.66 70.00 71.38 499,100 +0.33(+0.46%)
Nov 28, 2005 71.25 71.34 70.74 71.05 574,000 -0.13(-0.18%)
Nov 25, 2005 71.00 71.27 70.64 71.18 119,900 +0.35(+0.49%)
Nov 23, 2005 70.57 71.26 70.40 70.83 506,000 +0.12(+0.17%)
Nov 22, 2005 69.90 70.78 69.72 70.71 675,600 +0.38(+0.54%)
Nov 21, 2005 70.05 70.33 69.60 70.33 565,600 +0.23(+0.33%)
Nov 18, 2005 70.60 70.60 69.75 70.10 534,600 -0.22(-0.31%)
Nov 17, 2005 68.96 70.60 69.05 70.32 875,000 +1.36(+1.97%)
Nov 16, 2005 69.80 69.90 68.72 68.96 629,700 -0.92(-1.32%)
Nov 15, 2005 69.11 70.35 69.10 69.88 576,200 +0.68(+0.98%)
Nov 14, 2005 69.16 69.29 68.55 69.20 427,900 +0.03(+0.04%)
Nov 11, 2005 68.51 69.20 68.35 69.17 495,100 +0.66(+0.96%)
Nov 10, 2005 67.30 68.84 67.01 68.51 499,400 +1.32(+1.96%)
Nov 09, 2005 66.63 68.39 66.55 67.19 488,600 +0.56(+0.84%)
Nov 08, 2005 65.90 66.91 65.31 66.63 544,200 +0.09(+0.14%)
Nov 07, 2005 66.12 67.02 65.96 66.54 469,000 +0.67(+1.02%)
Nov 04, 2005 65.40 65.87 64.47 65.87 391,100 +0.41(+0.63%)
Nov 03, 2005 66.05 66.60 65.38 65.46 409,900 -0.58(-0.88%)
Nov 02, 2005 65.10 66.04 64.86 66.04 374,000 +0.79(+1.21%)
Nov 01, 2005 65.68 66.11 64.54 65.25 757,100 -0.95(-1.44%)
Oct 31, 2005 66.00 66.70 65.83 66.20 911,000 +0.72(+1.10%)
Oct 28, 2005 64.50 65.80 64.50 65.48 1,472,500 +1.98(+3.12%)
Oct 27, 2005 64.70 65.10 63.40 63.50 1,013,800 -1.36(-2.10%)
Oct 26, 2005 64.85 65.35 64.37 64.86 476,800 -0.24(-0.37%)
Oct 25, 2005 64.90 65.23 64.27 65.10 417,600 +0.05(+0.08%)
Oct 24, 2005 64.20 65.05 64.11 65.05 287,500 +1.38(+2.17%)
Oct 21, 2005 62.82 63.80 62.65 63.67 363,100 +0.85(+1.35%)
Oct 20, 2005 64.40 64.42 62.69 62.82 492,000 -1.68(-2.60%)
Oct 19, 2005 62.95 64.50 62.46 64.50 724,300 +1.30(+2.06%)
Oct 18, 2005 63.10 63.82 62.91 63.20 400,600 -0.37(-0.58%)
Oct 17, 2005 63.20 63.57 62.92 63.57 372,500 +0.37(+0.59%)
Oct 14, 2005 62.70 63.32 62.65 63.20 513,800 +1.12(+1.80%)
Oct 13, 2005 61.80 62.75 61.36 62.08 627,500 -0.03(-0.05%)
Oct 12, 2005 62.95 63.00 61.68 62.11 803,200 -1.19(-1.88%)
Oct 11, 2005 63.43 63.80 63.03 63.30 659,700 -0.18(-0.28%)
Oct 10, 2005 63.85 63.97 63.35 63.48 698,000 -0.53(-0.83%)
Oct 07, 2005 64.32 64.75 63.36 64.01 617,200 -0.21(-0.33%)
Oct 06, 2005 64.40 64.84 63.82 64.22 607,600 -0.18(-0.28%)
Oct 05, 2005 65.35 65.36 64.40 64.40 381,700 -1.03(-1.57%)
Oct 04, 2005 67.15 67.40 65.43 65.43 518,500 -1.60(-2.39%)
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.