Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 77.15 78.33 76.21 77.44 4,021,500 +0.04(+0.05%)
Jan 30, 2006 75.05 77.94 75.00 77.40 4,482,000 +2.97(+3.99%)
Jan 27, 2006 73.47 75.34 73.00 74.43 4,931,500 +0.97(+1.32%)
Jan 26, 2006 72.97 73.74 72.06 73.46 5,017,200 +0.50(+0.69%)
Jan 25, 2006 75.15 75.31 72.21 72.96 4,669,700 -2.10(-2.80%)
Jan 24, 2006 76.00 76.01 74.62 75.06 4,767,600 -1.34(-1.75%)
Jan 23, 2006 73.85 76.54 73.44 76.40 4,210,400 +2.49(+3.37%)
Jan 20, 2006 73.65 75.15 72.63 73.91 5,864,400 +1.44(+1.99%)
Jan 19, 2006 69.90 72.67 69.45 72.47 4,016,200 +3.13(+4.51%)
Jan 18, 2006 69.10 69.45 68.20 69.34 4,180,300 +0.24(+0.35%)
Jan 17, 2006 69.25 69.59 68.80 69.10 3,169,100 +0.70(+1.02%)
Jan 13, 2006 68.27 68.87 67.91 68.40 3,314,000 +0.12(+0.18%)
Jan 12, 2006 69.60 70.03 67.66 68.28 4,183,600 -0.74(-1.07%)
Jan 11, 2006 67.95 69.33 66.60 69.02 3,253,200 +1.07(+1.57%)
Jan 10, 2006 66.89 68.13 66.75 67.95 2,710,900 +1.06(+1.58%)
Jan 09, 2006 67.23 67.34 65.70 66.89 2,741,000 -0.14(-0.21%)
Jan 06, 2006 64.95 67.31 64.60 67.03 3,928,500 +2.76(+4.29%)
Jan 05, 2006 64.40 64.86 62.96 64.27 3,945,900 -0.33(-0.51%)
Jan 04, 2006 63.45 64.96 63.07 64.60 2,720,700 +0.67(+1.05%)
Jan 03, 2006 60.60 63.93 60.60 63.93 3,764,800 +3.15(+5.18%)
Dec 30, 2005 60.10 61.84 59.86 60.78 1,574,400 +0.15(+0.25%)
Dec 29, 2005 61.16 61.99 60.53 60.63 1,778,700 -0.62(-1.01%)
Dec 28, 2005 60.77 61.57 60.36 61.25 2,258,800 +0.62(+1.02%)
Dec 27, 2005 62.00 62.01 59.95 60.63 2,097,700 -1.77(-2.84%)
Dec 23, 2005 62.00 62.45 60.66 62.40 1,619,300 +0.18(+0.29%)
Dec 22, 2005 62.45 62.74 61.86 62.22 2,095,700 +0.14(+0.23%)
Dec 21, 2005 61.65 62.37 61.20 62.08 2,822,000 +0.92(+1.50%)
Dec 20, 2005 60.65 61.56 60.27 61.16 2,412,200 +1.04(+1.73%)
Dec 19, 2005 61.45 61.82 59.85 60.12 2,887,100 -1.15(-1.88%)
Dec 16, 2005 63.10 63.13 61.27 61.27 3,302,600 -1.28(-2.05%)
Dec 15, 2005 62.71 63.00 61.90 62.55 3,033,900 -0.15(-0.24%)
Dec 14, 2005 61.44 62.96 61.14 62.70 3,048,200 +1.26(+2.05%)
Dec 13, 2005 62.85 63.00 61.26 61.44 3,368,500 -1.32(-2.10%)
Dec 12, 2005 62.55 62.98 61.50 62.76 2,560,800 +0.79(+1.27%)
Dec 09, 2005 62.18 62.58 61.56 61.97 2,729,400 -0.42(-0.67%)
Dec 08, 2005 60.50 62.53 60.47 62.39 3,805,500 +2.05(+3.40%)
Dec 07, 2005 60.33 60.80 59.44 60.34 3,477,100 +0.66(+1.11%)
Dec 06, 2005 59.45 60.47 59.40 59.68 2,856,800 -0.15(-0.25%)
Dec 05, 2005 60.01 60.69 59.55 59.83 4,932,300 +0.42(+0.71%)
Dec 02, 2005 59.73 59.91 58.71 59.41 3,567,300 -0.17(-0.29%)
Dec 01, 2005 57.85 59.70 57.70 59.58 4,852,900 +2.23(+3.89%)
Nov 30, 2005 57.11 58.00 56.60 57.35 3,453,100 +0.62(+1.09%)
Nov 29, 2005 56.90 57.94 56.49 56.73 3,319,700 -0.16(-0.28%)
Nov 28, 2005 57.70 57.85 56.80 56.89 3,109,800 -1.62(-2.77%)
Nov 25, 2005 58.40 58.66 58.14 58.51 922,100 +0.23(+0.39%)
Nov 23, 2005 57.53 59.07 56.87 58.28 2,840,300 +0.35(+0.60%)
Nov 22, 2005 57.60 58.16 56.93 57.93 3,460,100 +0.93(+1.63%)
Nov 21, 2005 55.83 57.02 55.50 57.00 3,536,000 +1.33(+2.39%)
Nov 18, 2005 55.95 55.96 55.00 55.67 3,478,900 +0.33(+0.60%)
Nov 17, 2005 54.85 55.51 54.70 55.34 4,288,300 +1.27(+2.35%)
Nov 16, 2005 53.10 54.19 52.71 54.07 3,421,100 +1.60(+3.05%)
Nov 15, 2005 52.85 54.46 52.01 52.47 4,136,700 -0.62(-1.17%)
Nov 14, 2005 53.19 53.96 52.96 53.09 2,508,200 +0.26(+0.49%)
Nov 11, 2005 52.01 53.52 51.81 52.83 3,402,500 +0.10(+0.19%)
Nov 10, 2005 53.88 54.41 51.90 52.73 5,209,300 -1.15(-2.13%)
Nov 09, 2005 55.44 56.11 53.50 53.88 6,466,000 -1.57(-2.83%)
Nov 08, 2005 55.65 56.65 55.00 55.45 3,435,100 -0.44(-0.79%)
Nov 07, 2005 56.94 57.00 55.05 55.89 3,872,000 -1.04(-1.83%)
Nov 04, 2005 58.64 58.65 56.70 56.93 3,685,500 -1.71(-2.92%)
Nov 03, 2005 57.71 59.38 57.71 58.64 4,020,800 +1.24(+2.16%)
Nov 02, 2005 55.60 57.72 55.50 57.40 4,109,200 +1.31(+2.34%)
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.