Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 67.00 68.17 66.64 67.90 5,656,000 +0.89(+1.33%)
Jan 30, 2006 66.53 68.12 66.32 67.01 5,077,400 -0.52(-0.77%)
Jan 27, 2006 65.17 68.37 65.15 67.53 7,587,800 +2.36(+3.62%)
Jan 26, 2006 62.08 65.44 62.30 65.17 10,318,100 +3.10(+4.99%)
Jan 25, 2006 61.50 63.25 61.11 62.07 4,772,400 +0.72(+1.17%)
Jan 24, 2006 60.79 61.86 60.75 61.35 3,291,600 +0.31(+0.51%)
Jan 23, 2006 60.75 61.44 60.26 61.04 2,706,500 +0.26(+0.43%)
Jan 20, 2006 62.51 62.51 60.48 60.78 4,441,200 -1.73(-2.77%)
Jan 19, 2006 62.05 63.00 61.90 62.51 2,375,600 +0.64(+1.03%)
Jan 18, 2006 62.36 62.72 61.70 61.87 3,656,100 -1.09(-1.73%)
Jan 17, 2006 61.69 63.15 61.65 62.96 3,623,200 +0.63(+1.01%)
Jan 13, 2006 62.02 62.49 61.87 62.33 1,936,700 +0.12(+0.19%)
Jan 12, 2006 61.23 62.66 61.11 62.21 5,322,500 +0.88(+1.43%)
Jan 11, 2006 60.87 61.64 60.70 61.33 2,755,600 +0.03(+0.05%)
Jan 10, 2006 61.35 61.52 60.64 61.30 3,188,100 -0.25(-0.41%)
Jan 09, 2006 60.45 61.68 60.45 61.55 4,408,800 +1.10(+1.82%)
Jan 06, 2006 59.27 60.76 59.38 60.45 5,692,300 +1.18(+1.99%)
Jan 05, 2006 59.02 59.86 59.00 59.27 4,590,700 +0.00(+0.00%)
Jan 04, 2006 57.95 59.43 57.55 59.27 4,577,200 +1.47(+2.54%)
Jan 03, 2006 57.87 58.11 57.05 57.80 3,697,500 +0.03(+0.05%)
Dec 30, 2005 58.14 58.10 57.57 57.77 2,047,500 -0.37(-0.64%)
Dec 29, 2005 57.90 58.79 57.88 58.14 1,619,900 +0.30(+0.52%)
Dec 28, 2005 58.05 58.19 57.37 57.84 2,213,900 -0.05(-0.09%)
Dec 27, 2005 58.52 59.39 57.88 57.89 2,143,000 -0.62(-1.06%)
Dec 23, 2005 58.46 58.85 58.24 58.51 1,331,800 +0.06(+0.10%)
Dec 22, 2005 57.40 58.71 57.33 58.45 3,101,000 +1.37(+2.40%)
Dec 21, 2005 57.10 57.74 56.76 57.08 2,874,900 +0.34(+0.60%)
Dec 20, 2005 57.00 57.72 56.58 56.74 3,488,000 -0.09(-0.16%)
Dec 19, 2005 58.65 59.00 56.36 56.83 5,654,700 -2.81(-4.71%)
Dec 16, 2005 59.00 59.75 58.82 59.64 5,106,000 +0.93(+1.58%)
Dec 15, 2005 58.76 59.50 58.62 58.71 2,555,400 -0.04(-0.07%)
Dec 14, 2005 58.73 59.00 58.10 58.75 2,373,800 -0.22(-0.37%)
Dec 13, 2005 57.93 59.42 57.80 58.97 2,670,600 +0.94(+1.62%)
Dec 12, 2005 58.02 58.54 58.00 58.03 1,381,800 -0.06(-0.10%)
Dec 09, 2005 57.59 58.41 57.31 58.09 2,288,300 +0.75(+1.31%)
Dec 08, 2005 57.63 58.19 57.07 57.34 2,813,800 -0.44(-0.76%)
Dec 07, 2005 58.80 59.08 57.50 57.78 3,075,400 -1.02(-1.73%)
Dec 06, 2005 58.25 59.29 57.99 58.80 2,689,400 +0.47(+0.81%)
Dec 05, 2005 58.65 59.14 57.82 58.33 3,191,600 -0.48(-0.82%)
Dec 02, 2005 58.90 59.45 58.40 58.81 2,262,100 -0.19(-0.32%)
Dec 01, 2005 58.00 59.03 57.84 59.00 3,140,200 +1.22(+2.11%)
Nov 30, 2005 57.45 57.99 57.20 57.78 2,700,600 +0.68(+1.19%)
Nov 29, 2005 57.45 57.80 56.94 57.10 3,397,900 -0.35(-0.61%)
Nov 28, 2005 57.98 58.22 57.12 57.45 2,200,900 -0.50(-0.86%)
Nov 25, 2005 58.02 58.48 57.89 57.95 815,500 -0.06(-0.10%)
Nov 23, 2005 58.60 58.61 57.86 58.01 2,713,900 -0.75(-1.28%)
Nov 22, 2005 57.71 58.90 57.40 58.76 3,216,900 +1.05(+1.82%)
Nov 21, 2005 57.10 57.81 56.69 57.71 2,665,500 +0.43(+0.75%)
Nov 18, 2005 58.00 58.00 56.87 57.28 4,075,100 -0.19(-0.33%)
Nov 17, 2005 56.74 57.50 56.58 57.47 4,299,800 +0.74(+1.30%)
Nov 16, 2005 55.90 57.26 55.90 56.73 4,577,900 +0.83(+1.48%)
Nov 15, 2005 55.40 55.96 55.38 55.90 3,923,000 +0.47(+0.85%)
Nov 14, 2005 54.80 55.49 54.62 55.43 3,049,000 +0.56(+1.02%)
Nov 11, 2005 54.82 54.99 54.28 54.87 1,872,100 +0.18(+0.33%)
Nov 10, 2005 53.93 54.91 53.82 54.69 2,939,600 +0.59(+1.09%)
Nov 09, 2005 54.26 54.54 53.85 54.10 2,819,200 -0.15(-0.28%)
Nov 08, 2005 54.25 54.69 53.73 54.25 3,602,200 +0.00(+0.00%)
Nov 07, 2005 53.55 54.66 53.40 54.25 3,193,200 +0.70(+1.31%)
Nov 04, 2005 53.76 53.94 53.40 53.55 3,205,900 +0.07(+0.13%)
Nov 03, 2005 54.10 54.51 53.45 53.48 6,196,500 -0.21(-0.39%)
Nov 02, 2005 52.85 54.02 52.81 53.69 4,270,400 +0.97(+1.84%)
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.