Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 51.73 52.22 51.20 52.01 14,689,234 +0.41(+0.79%)
Jan 30, 2006 51.19 52.33 51.18 51.60 22,364,224 +0.72(+1.42%)
Jan 27, 2006 51.04 51.26 50.41 50.88 30,386,558 -0.42(-0.82%)
Jan 26, 2006 53.85 53.46 50.97 51.30 48,152,604 -2.55(-4.73%)
Jan 25, 2006 53.99 54.42 53.49 53.85 11,634,271 +0.38(+0.71%)
Jan 24, 2006 53.65 54.12 53.38 53.47 13,000,962 +0.03(+0.05%)
Jan 23, 2006 54.20 54.23 52.46 53.44 22,757,884 -0.56(-1.03%)
Jan 20, 2006 55.97 56.29 53.86 54.00 13,607,744 -1.93(-3.46%)
Jan 19, 2006 56.15 56.15 55.22 55.93 9,733,612 -0.31(-0.56%)
Jan 18, 2006 55.87 56.47 55.42 56.24 9,811,617 +0.44(+0.78%)
Jan 17, 2006 55.20 55.94 55.00 55.81 6,684,963 +0.44(+0.80%)
Jan 13, 2006 55.27 56.02 55.02 55.37 8,533,365 +0.29(+0.52%)
Jan 12, 2006 55.20 55.30 54.38 55.08 11,028,869 -0.44(-0.78%)
Jan 11, 2006 55.45 56.06 55.20 55.52 10,225,869 -0.12(-0.22%)
Jan 10, 2006 56.09 56.33 55.37 55.64 11,076,524 -0.71(-1.27%)
Jan 09, 2006 55.82 56.43 55.73 56.35 11,558,244 +0.63(+1.13%)
Jan 06, 2006 56.58 56.88 55.57 55.72 12,133,362 -0.51(-0.91%)
Jan 05, 2006 57.02 57.34 56.18 56.24 9,929,556 -0.83(-1.45%)
Jan 04, 2006 57.21 57.44 56.74 57.06 9,755,689 -0.27(-0.47%)
Jan 03, 2006 56.62 57.96 55.72 57.34 12,774,373 +1.07(+1.90%)
Dec 30, 2005 56.07 56.62 55.89 56.27 6,105,927 -0.11(-0.20%)
Dec 29, 2005 56.97 57.08 55.92 56.38 6,654,808 -0.49(-0.85%)
Dec 28, 2005 57.40 57.66 56.85 56.87 5,971,763 -0.41(-0.71%)
Dec 27, 2005 57.79 58.14 57.16 57.27 5,979,892 -0.43(-0.74%)
Dec 23, 2005 57.69 57.97 57.16 57.70 5,203,159 -0.16(-0.27%)
Dec 22, 2005 56.58 58.01 56.56 57.86 8,504,536 +1.43(+2.53%)
Dec 21, 2005 56.33 56.68 55.77 56.43 7,140,272 +0.44(+0.78%)
Dec 20, 2005 55.28 56.53 55.09 55.99 9,875,404 +0.61(+1.09%)
Dec 19, 2005 56.58 56.65 55.32 55.39 11,434,166 -0.97(-1.72%)
Dec 16, 2005 56.89 57.16 56.07 56.36 18,068,280 -1.03(-1.80%)
Dec 15, 2005 54.78 57.45 56.08 57.39 15,892,290 +2.61(+4.77%)
Dec 14, 2005 55.44 55.56 54.72 54.78 12,269,533 -0.49(-0.88%)
Dec 13, 2005 55.34 55.57 54.87 55.27 11,531,005 +0.00(+0.00%)
Dec 12, 2005 56.21 56.34 54.95 55.27 8,547,858 -0.66(-1.17%)
Dec 09, 2005 56.83 56.89 55.81 55.92 7,508,021 -0.96(-1.68%)
Dec 08, 2005 56.32 57.02 55.78 56.88 9,099,964 +0.51(+0.90%)
Dec 07, 2005 56.84 57.74 55.85 56.37 10,281,452 -0.55(-0.97%)
Dec 06, 2005 57.51 57.79 56.84 56.92 6,750,529 -0.65(-1.13%)
Dec 05, 2005 57.51 57.67 56.83 57.57 7,019,781 -0.06(-0.11%)
Dec 02, 2005 57.81 57.88 56.79 57.64 8,080,338 -0.61(-1.05%)
Dec 01, 2005 58.36 58.56 57.65 58.25 8,203,622 +0.51(+0.88%)
Nov 30, 2005 57.89 58.31 57.55 57.74 8,977,456 -0.07(-0.12%)
Nov 29, 2005 58.36 58.68 57.79 57.81 6,840,700 -0.21(-0.37%)
Nov 28, 2005 58.77 58.83 57.81 58.03 8,973,108 -1.04(-1.76%)
Nov 25, 2005 59.09 59.23 58.60 59.07 2,467,599 -0.02(-0.04%)
Nov 23, 2005 59.68 59.73 59.01 59.09 6,631,785 -0.74(-1.24%)
Nov 22, 2005 59.89 60.29 59.68 59.83 9,194,829 -0.40(-0.66%)
Nov 21, 2005 59.42 60.29 58.96 60.23 7,687,895 +0.86(+1.44%)
Nov 18, 2005 59.79 60.18 58.93 59.38 13,782,139 +0.10(+0.17%)
Nov 17, 2005 58.19 59.28 57.79 59.28 9,933,281 +1.31(+2.25%)
Nov 16, 2005 58.16 58.43 57.52 57.97 8,297,165 -0.29(-0.49%)
Nov 15, 2005 58.36 59.10 58.01 58.26 10,416,062 +0.00(+0.00%)
Nov 14, 2005 57.61 58.58 57.47 58.26 8,728,511 +0.39(+0.68%)
Nov 11, 2005 58.34 58.56 57.69 57.86 7,964,100 -0.51(-0.87%)
Nov 10, 2005 57.50 58.60 56.94 58.37 11,475,126 +1.13(+1.98%)
Nov 09, 2005 57.08 57.70 56.90 57.24 9,589,139 +0.30(+0.53%)
Nov 08, 2005 57.04 57.86 56.68 56.94 10,731,200 -0.06(-0.11%)
Nov 07, 2005 56.80 57.36 56.35 57.00 10,535,419 +0.50(+0.88%)
Nov 04, 2005 55.38 56.94 55.32 56.50 14,180,152 +1.20(+2.17%)
Nov 03, 2005 54.08 55.42 53.69 55.30 17,326,932 +2.58(+4.88%)
Nov 02, 2005 53.72 54.46 52.68 52.73 12,403,323 -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.