Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 51.41 51.90 50.88 51.68 14,781,017 +0.40(+0.79%)
Jan 30, 2006 50.88 52.00 50.86 51.28 22,503,964 +0.72(+1.42%)
Jan 27, 2006 50.73 50.94 50.10 50.56 30,576,424 -0.42(-0.82%)
Jan 26, 2006 53.51 53.13 50.66 50.98 48,453,480 -2.53(-4.73%)
Jan 25, 2006 53.65 54.08 53.16 53.51 11,706,966 +0.38(+0.71%)
Jan 24, 2006 53.32 53.78 53.05 53.14 13,082,196 +0.03(+0.05%)
Jan 23, 2006 53.87 53.89 52.13 53.11 22,900,084 -0.55(-1.03%)
Jan 20, 2006 55.63 55.94 53.53 53.66 13,692,770 -1.92(-3.46%)
Jan 19, 2006 55.80 55.80 54.88 55.58 9,794,431 -0.31(-0.56%)
Jan 18, 2006 55.52 56.12 55.08 55.90 9,872,924 +0.43(+0.78%)
Jan 17, 2006 54.86 55.59 54.66 55.46 6,726,733 +0.44(+0.80%)
Jan 13, 2006 54.92 55.67 54.68 55.02 8,586,684 +0.28(+0.52%)
Jan 12, 2006 54.85 54.95 54.04 54.74 11,097,781 -0.43(-0.78%)
Jan 11, 2006 55.10 55.71 54.86 55.17 10,289,764 -0.12(-0.22%)
Jan 10, 2006 55.74 55.98 55.02 55.29 11,145,735 -0.71(-1.27%)
Jan 09, 2006 55.48 56.08 55.38 56.00 11,630,465 +0.62(+1.13%)
Jan 06, 2006 56.23 56.53 55.23 55.38 12,209,175 -0.51(-0.91%)
Jan 05, 2006 56.66 56.98 55.83 55.89 9,991,599 -0.82(-1.45%)
Jan 04, 2006 56.86 57.08 56.38 56.71 9,816,647 -0.27(-0.47%)
Jan 03, 2006 56.27 57.60 55.38 56.98 12,854,192 +1.06(+1.90%)
Dec 30, 2005 55.73 56.26 55.55 55.92 6,144,079 -0.11(-0.20%)
Dec 29, 2005 56.61 56.72 55.58 56.03 6,696,390 -0.48(-0.85%)
Dec 28, 2005 57.04 57.31 56.50 56.51 6,009,077 -0.40(-0.71%)
Dec 27, 2005 57.43 57.77 56.81 56.92 6,017,256 -0.43(-0.74%)
Dec 23, 2005 57.33 57.61 56.81 57.34 5,235,670 -0.16(-0.27%)
Dec 22, 2005 56.23 57.65 56.21 57.50 8,557,675 +1.42(+2.53%)
Dec 21, 2005 55.98 56.33 55.43 56.08 7,184,887 +0.43(+0.78%)
Dec 20, 2005 54.94 56.18 54.75 55.65 9,937,109 +0.60(+1.09%)
Dec 19, 2005 56.23 56.30 54.98 55.04 11,505,611 -0.96(-1.72%)
Dec 16, 2005 56.53 56.80 55.73 56.01 18,181,178 -1.03(-1.80%)
Dec 15, 2005 54.44 57.09 55.73 57.04 15,991,591 +2.60(+4.77%)
Dec 14, 2005 55.09 55.21 54.38 54.44 12,346,197 -0.48(-0.88%)
Dec 13, 2005 54.99 55.22 54.53 54.92 11,603,055 +0.00(+0.00%)
Dec 12, 2005 55.86 55.99 54.60 54.92 8,601,268 -0.65(-1.17%)
Dec 09, 2005 56.48 56.54 55.46 55.58 7,554,934 -0.95(-1.68%)
Dec 08, 2005 55.97 56.66 55.43 56.53 9,156,824 +0.50(+0.90%)
Dec 07, 2005 56.49 57.38 55.51 56.02 10,345,694 -0.55(-0.97%)
Dec 06, 2005 57.16 57.43 56.49 56.57 6,792,709 -0.65(-1.13%)
Dec 05, 2005 57.15 57.31 56.48 57.21 7,063,644 -0.06(-0.11%)
Dec 02, 2005 57.45 57.52 56.43 57.28 8,130,827 -0.61(-1.05%)
Dec 01, 2005 58.00 58.20 57.29 57.89 8,254,882 +0.50(+0.88%)
Nov 30, 2005 57.53 57.95 57.19 57.38 9,033,550 -0.07(-0.12%)
Nov 29, 2005 57.99 58.31 57.43 57.46 6,883,443 -0.21(-0.37%)
Nov 28, 2005 58.41 58.46 57.45 57.67 9,029,175 -1.04(-1.76%)
Nov 25, 2005 58.72 58.87 58.24 58.70 2,483,017 -0.02(-0.04%)
Nov 23, 2005 59.31 59.36 58.64 58.72 6,673,223 -0.74(-1.24%)
Nov 22, 2005 59.52 59.92 59.31 59.46 9,252,282 -0.40(-0.66%)
Nov 21, 2005 59.05 59.92 58.60 59.86 7,735,932 +0.85(+1.44%)
Nov 18, 2005 59.42 59.81 58.57 59.01 13,868,255 +0.10(+0.17%)
Nov 17, 2005 57.83 58.92 57.43 58.91 9,995,348 +1.30(+2.25%)
Nov 16, 2005 57.80 58.06 57.16 57.61 8,349,009 -0.28(-0.49%)
Nov 15, 2005 58.00 58.73 57.65 57.89 10,481,145 +0.00(+0.00%)
Nov 14, 2005 57.26 58.21 57.11 57.89 8,783,050 +0.39(+0.68%)
Nov 11, 2005 57.97 58.20 57.33 57.50 8,013,863 -0.50(-0.87%)
Nov 10, 2005 57.14 58.24 56.59 58.01 11,546,827 +1.13(+1.98%)
Nov 09, 2005 56.72 57.34 56.55 56.88 9,649,056 +0.30(+0.53%)
Nov 08, 2005 56.69 57.50 56.33 56.58 10,798,252 -0.06(-0.11%)
Nov 07, 2005 56.45 57.01 56.00 56.65 10,601,248 +0.50(+0.88%)
Nov 04, 2005 55.04 56.58 54.97 56.15 14,268,755 +1.19(+2.17%)
Nov 03, 2005 53.75 55.08 53.36 54.96 17,435,198 +2.56(+4.88%)
Nov 02, 2005 53.39 54.12 52.36 52.40 12,480,823 -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.