Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 56.57 56.81 56.17 56.57 9,432,706 +0.00(+0.00%)
Feb 27, 2006 56.00 56.94 55.99 56.57 10,317,952 +0.55(+0.98%)
Feb 24, 2006 55.84 56.12 55.67 56.03 9,251,185 +0.04(+0.08%)
Feb 23, 2006 56.26 56.30 55.70 55.98 9,895,795 -0.29(-0.52%)
Feb 22, 2006 56.08 56.57 55.83 56.27 9,666,201 +0.41(+0.74%)
Feb 21, 2006 56.37 56.66 55.66 55.86 13,514,509 -0.27(-0.48%)
Feb 17, 2006 55.44 56.18 55.40 56.13 12,562,604 +0.69(+1.24%)
Feb 16, 2006 54.87 55.50 54.57 55.44 16,609,883 +0.75(+1.37%)
Feb 15, 2006 53.91 55.09 53.91 54.69 126,609,952 +0.78(+1.45%)
Feb 14, 2006 53.96 54.36 53.85 53.91 18,064,692 +0.59(+1.11%)
Feb 13, 2006 53.55 53.72 52.83 53.32 7,892,445 -0.23(-0.43%)
Feb 10, 2006 53.39 53.90 52.49 53.55 10,058,491 +0.33(+0.62%)
Feb 09, 2006 54.00 54.24 53.06 53.22 14,994,033 -0.78(-1.44%)
Feb 08, 2006 54.64 54.81 53.55 54.00 10,469,983 -0.67(-1.22%)
Feb 07, 2006 55.05 55.26 53.99 54.67 11,747,112 -0.42(-0.76%)
Feb 06, 2006 55.78 55.91 55.02 55.09 8,294,166 -0.84(-1.50%)
Feb 03, 2006 55.85 56.29 55.28 55.93 9,131,396 -0.03(-0.05%)
Feb 02, 2006 57.17 57.30 55.73 55.96 12,798,182 -1.15(-2.01%)
Feb 01, 2006 59.97 59.98 56.66 57.11 46,021,476 +2.47(+4.53%)
Jan 31, 2006 54.34 54.86 53.79 54.63 13,983,065 +0.43(+0.79%)
Jan 30, 2006 53.78 54.97 53.76 54.21 21,289,090 +0.76(+1.42%)
Jan 27, 2006 53.62 53.85 52.95 53.45 28,925,758 -0.44(-0.82%)
Jan 26, 2006 56.57 56.16 53.55 53.89 45,837,720 -2.68(-4.73%)
Jan 25, 2006 56.72 57.17 56.19 56.57 11,074,966 +0.40(+0.71%)
Jan 24, 2006 56.36 56.85 56.08 56.17 12,375,955 +0.03(+0.05%)
Jan 23, 2006 56.94 56.96 55.10 56.14 21,663,826 -0.58(-1.03%)
Jan 20, 2006 58.80 59.13 56.58 56.72 12,953,567 -2.03(-3.46%)
Jan 19, 2006 58.99 58.99 58.01 58.76 9,265,680 -0.33(-0.56%)
Jan 18, 2006 58.69 59.32 58.22 59.08 9,339,935 +0.46(+0.78%)
Jan 17, 2006 57.99 58.76 57.78 58.63 6,363,591 +0.46(+0.80%)
Jan 13, 2006 58.06 58.85 57.80 58.16 8,123,132 +0.30(+0.52%)
Jan 12, 2006 57.98 58.09 57.12 57.86 10,498,668 -0.46(-0.78%)
Jan 11, 2006 58.25 58.89 57.99 58.32 9,734,272 -0.13(-0.22%)
Jan 10, 2006 58.92 59.17 58.16 58.45 10,544,033 -0.75(-1.27%)
Jan 09, 2006 58.64 59.28 58.55 59.20 11,002,595 +0.66(+1.13%)
Jan 06, 2006 59.44 59.75 58.38 58.54 11,550,064 -0.54(-0.91%)
Jan 05, 2006 59.89 60.23 59.02 59.08 9,452,204 -0.87(-1.45%)
Jan 04, 2006 60.10 60.34 59.60 59.95 9,286,696 -0.28(-0.47%)
Jan 03, 2006 59.48 60.89 58.54 60.23 12,160,260 +1.12(+1.90%)
Dec 30, 2005 58.91 59.47 58.72 59.11 5,812,391 -0.12(-0.20%)
Dec 29, 2005 59.84 59.96 58.75 59.23 6,334,886 -0.51(-0.85%)
Dec 28, 2005 60.30 60.58 59.72 59.74 5,684,677 -0.43(-0.71%)
Dec 27, 2005 60.70 61.07 60.05 60.16 5,692,415 -0.45(-0.74%)
Dec 23, 2005 60.60 60.90 60.05 60.61 4,953,023 -0.16(-0.27%)
Dec 22, 2005 59.44 60.94 59.41 60.78 8,095,690 +1.50(+2.53%)
Dec 21, 2005 59.17 59.54 58.59 59.28 6,797,012 +0.46(+0.78%)
Dec 20, 2005 58.07 59.38 57.87 58.82 9,400,655 +0.64(+1.09%)
Dec 19, 2005 59.44 59.51 58.12 58.19 10,884,481 -1.02(-1.72%)
Dec 16, 2005 59.76 60.04 58.91 59.20 17,199,668 -1.09(-1.80%)
Dec 15, 2005 57.55 60.35 58.91 60.29 15,128,286 +2.74(+4.77%)
Dec 14, 2005 58.24 58.37 57.49 57.55 11,679,689 -0.51(-0.88%)
Dec 13, 2005 58.13 58.37 57.64 58.06 10,976,665 +0.00(+0.00%)
Dec 12, 2005 59.05 59.18 57.72 58.06 8,136,929 -0.69(-1.17%)
Dec 09, 2005 59.70 59.77 58.63 58.75 7,147,082 -1.00(-1.68%)
Dec 08, 2005 59.16 59.89 58.60 59.75 8,662,494 +0.53(+0.90%)
Dec 07, 2005 59.71 60.65 58.67 59.22 9,787,183 -0.58(-0.97%)
Dec 06, 2005 60.42 60.71 59.71 59.80 6,426,005 -0.68(-1.13%)
Dec 05, 2005 60.41 60.58 59.70 60.48 6,682,313 -0.07(-0.11%)
Dec 02, 2005 60.73 60.80 59.65 60.55 7,691,885 -0.64(-1.05%)
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.