Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 51.74 52.23 51.21 52.02 14,685,254 +0.41(+0.79%)
Jan 30, 2006 51.21 52.34 51.19 51.61 22,358,166 +0.72(+1.42%)
Jan 27, 2006 51.06 51.27 50.42 50.89 30,378,326 -0.42(-0.82%)
Jan 26, 2006 53.86 53.48 50.99 51.31 48,139,556 -2.55(-4.73%)
Jan 25, 2006 54.00 54.43 53.50 53.86 11,631,119 +0.38(+0.71%)
Jan 24, 2006 53.67 54.13 53.40 53.48 12,997,439 +0.03(+0.05%)
Jan 23, 2006 54.22 54.24 52.47 53.45 22,751,718 -0.56(-1.03%)
Jan 20, 2006 55.99 56.30 53.88 54.01 13,604,058 -1.93(-3.46%)
Jan 19, 2006 56.17 56.17 55.24 55.95 9,730,975 -0.31(-0.56%)
Jan 18, 2006 55.88 56.49 55.44 56.26 9,808,959 +0.44(+0.78%)
Jan 17, 2006 55.22 55.95 55.02 55.82 6,683,152 +0.44(+0.80%)
Jan 13, 2006 55.28 56.03 55.04 55.38 8,531,053 +0.29(+0.52%)
Jan 12, 2006 55.21 55.31 54.39 55.10 11,025,880 -0.44(-0.78%)
Jan 11, 2006 55.46 56.07 55.22 55.53 10,223,099 -0.12(-0.22%)
Jan 10, 2006 56.10 56.35 55.38 55.65 11,073,523 -0.71(-1.27%)
Jan 09, 2006 55.84 56.45 55.75 56.37 11,555,113 +0.63(+1.13%)
Jan 06, 2006 56.60 56.89 55.59 55.74 12,130,074 -0.51(-0.91%)
Jan 05, 2006 57.03 57.35 56.20 56.25 9,926,865 -0.83(-1.45%)
Jan 04, 2006 57.23 57.45 56.75 57.08 9,753,046 -0.27(-0.47%)
Jan 03, 2006 56.64 57.98 55.74 57.35 12,770,912 +1.07(+1.90%)
Dec 30, 2005 56.09 56.63 55.91 56.28 6,104,273 -0.11(-0.20%)
Dec 29, 2005 56.98 57.09 55.94 56.40 6,653,005 -0.49(-0.85%)
Dec 28, 2005 57.42 57.68 56.87 56.88 5,970,145 -0.41(-0.71%)
Dec 27, 2005 57.80 58.15 57.18 57.29 5,978,272 -0.43(-0.74%)
Dec 23, 2005 57.70 57.99 57.18 57.72 5,201,749 -0.16(-0.27%)
Dec 22, 2005 56.60 58.03 56.57 57.87 8,502,232 +1.43(+2.53%)
Dec 21, 2005 56.35 56.70 55.79 56.45 7,138,337 +0.44(+0.78%)
Dec 20, 2005 55.30 56.55 55.10 56.01 9,872,728 +0.61(+1.10%)
Dec 19, 2005 56.60 56.67 55.34 55.40 11,431,068 -0.97(-1.72%)
Dec 16, 2005 56.90 57.17 56.09 56.37 18,063,386 -1.03(-1.80%)
Dec 15, 2005 54.80 57.47 56.10 57.41 15,887,984 +2.61(+4.77%)
Dec 14, 2005 55.45 55.57 54.74 54.80 12,266,209 -0.49(-0.88%)
Dec 13, 2005 55.35 55.58 54.88 55.28 11,527,881 +0.00(+0.00%)
Dec 12, 2005 56.22 56.35 54.96 55.28 8,545,542 -0.66(-1.17%)
Dec 09, 2005 56.84 56.91 55.82 55.94 7,505,987 -0.96(-1.68%)
Dec 08, 2005 56.33 57.03 55.80 56.89 9,097,499 +0.51(+0.90%)
Dec 07, 2005 56.86 57.75 55.87 56.39 10,278,667 -0.55(-0.97%)
Dec 06, 2005 57.53 57.81 56.86 56.94 6,748,700 -0.65(-1.13%)
Dec 05, 2005 57.52 57.69 56.84 57.59 7,017,880 -0.06(-0.11%)
Dec 02, 2005 57.82 57.89 56.80 57.65 8,078,149 -0.61(-1.05%)
Dec 01, 2005 58.38 58.58 57.67 58.27 8,201,400 +0.51(+0.88%)
Nov 30, 2005 57.91 58.33 57.57 57.76 8,975,023 -0.07(-0.12%)
Nov 29, 2005 58.37 58.69 57.81 57.83 6,838,847 -0.21(-0.37%)
Nov 28, 2005 58.79 58.84 57.82 58.04 8,970,677 -1.04(-1.76%)
Nov 25, 2005 59.11 59.25 58.61 59.09 2,466,930 -0.02(-0.04%)
Nov 23, 2005 59.70 59.74 59.02 59.11 6,629,988 -0.74(-1.24%)
Nov 22, 2005 59.91 60.31 59.69 59.85 9,192,338 -0.40(-0.66%)
Nov 21, 2005 59.44 60.31 58.98 60.25 7,685,812 +0.86(+1.44%)
Nov 18, 2005 59.81 60.20 58.95 59.39 13,778,405 +0.10(+0.17%)
Nov 17, 2005 58.21 59.30 57.80 59.29 9,930,590 +1.31(+2.25%)
Nov 16, 2005 58.18 58.44 57.54 57.99 8,294,917 -0.29(-0.49%)
Nov 15, 2005 58.38 59.11 58.03 58.27 10,413,240 +0.00(+0.00%)
Nov 14, 2005 57.63 58.59 57.49 58.27 8,726,146 +0.39(+0.68%)
Nov 11, 2005 58.35 58.58 57.71 57.88 7,961,942 -0.51(-0.87%)
Nov 10, 2005 57.52 58.61 56.96 58.39 11,472,017 +1.13(+1.98%)
Nov 09, 2005 57.09 57.72 56.92 57.25 9,586,541 +0.30(+0.53%)
Nov 08, 2005 57.06 57.88 56.70 56.95 10,728,292 -0.06(-0.11%)
Nov 07, 2005 56.82 57.38 56.37 57.02 10,532,564 +0.50(+0.88%)
Nov 04, 2005 55.40 56.95 55.33 56.52 14,176,310 +1.20(+2.17%)
Nov 03, 2005 54.10 55.44 53.70 55.32 17,322,238 +2.58(+4.88%)
Nov 02, 2005 53.73 54.48 52.70 52.74 12,399,962 -0.99(-1.85%)
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.