Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 53.87 54.10 53.48 53.87 9,906,389 +0.00(+0.00%)
Feb 27, 2006 53.32 54.22 53.31 53.87 10,836,089 +0.52(+0.98%)
Feb 24, 2006 53.17 53.43 53.01 53.35 9,715,753 +0.04(+0.08%)
Feb 23, 2006 53.57 53.61 53.04 53.31 10,392,732 -0.28(-0.52%)
Feb 22, 2006 53.40 53.87 53.16 53.58 10,151,609 +0.39(+0.74%)
Feb 21, 2006 53.68 53.95 53.00 53.19 14,193,168 -0.26(-0.48%)
Feb 17, 2006 52.79 53.49 52.75 53.45 13,193,462 +0.66(+1.24%)
Feb 16, 2006 52.25 52.85 51.96 52.79 17,443,982 +0.71(+1.37%)
Feb 15, 2006 51.34 52.46 51.34 52.08 132,967,936 +0.74(+1.45%)
Feb 14, 2006 51.38 51.76 51.28 51.34 18,971,848 +0.56(+1.11%)
Feb 13, 2006 50.99 51.15 50.30 50.77 8,288,780 -0.22(-0.43%)
Feb 10, 2006 50.84 51.32 49.98 50.99 10,563,599 +0.31(+0.62%)
Feb 09, 2006 51.42 51.65 50.52 50.68 15,746,989 -0.74(-1.44%)
Feb 08, 2006 52.03 52.19 50.99 51.42 10,995,755 -0.64(-1.22%)
Feb 07, 2006 52.41 52.62 51.41 52.06 12,337,017 -0.40(-0.76%)
Feb 06, 2006 53.11 53.24 52.38 52.46 8,710,675 -0.80(-1.50%)
Feb 03, 2006 53.18 53.60 52.64 53.26 9,589,948 -0.03(-0.05%)
Feb 02, 2006 54.44 54.56 53.06 53.28 13,440,869 -1.09(-2.01%)
Feb 01, 2006 57.10 57.12 53.95 54.38 48,332,540 +2.36(+4.53%)
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%)
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.