Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 65.86 65.91 64.66 65.13 2,321,353 -1.12(-1.69%)
Jan 30, 2006 65.22 66.54 64.59 66.25 2,470,518 +1.03(+1.59%)
Jan 27, 2006 64.28 66.07 63.94 65.22 2,028,288 +0.94(+1.46%)
Jan 26, 2006 64.70 64.83 63.18 64.28 1,851,396 +0.40(+0.63%)
Jan 25, 2006 64.64 64.64 62.79 63.88 2,680,284 -0.76(-1.18%)
Jan 24, 2006 64.41 65.47 64.14 64.64 1,810,917 +0.55(+0.85%)
Jan 23, 2006 64.17 64.77 63.68 64.09 2,043,731 -1.50(-2.28%)
Jan 20, 2006 66.84 66.87 64.85 65.59 1,929,079 -0.98(-1.48%)
Jan 19, 2006 67.44 67.46 66.05 66.57 1,500,187 -0.76(-1.13%)
Jan 18, 2006 66.93 67.65 65.99 67.33 1,986,171 +0.34(+0.51%)
Jan 17, 2006 67.48 67.71 66.62 66.99 1,897,374 -0.86(-1.27%)
Jan 13, 2006 67.18 68.59 67.18 67.85 1,509,195 -0.39(-0.58%)
Jan 12, 2006 69.24 69.41 67.98 68.24 2,090,177 -1.56(-2.23%)
Jan 11, 2006 69.53 70.08 68.42 69.80 2,287,074 +0.38(+0.54%)
Jan 10, 2006 67.95 70.00 67.62 69.42 3,608,381 +1.14(+1.66%)
Jan 09, 2006 64.62 68.50 64.59 68.29 3,617,740 +3.55(+5.48%)
Jan 06, 2006 63.94 65.01 63.70 64.74 1,866,371 +0.02(+0.03%)
Jan 05, 2006 64.20 65.74 63.69 64.72 2,391,548 +0.51(+0.80%)
Jan 04, 2006 64.32 64.54 63.81 64.21 2,022,088 -0.46(-0.71%)
Jan 03, 2006 62.40 64.91 61.72 64.67 2,902,803 +2.56(+4.13%)
Dec 30, 2005 62.35 62.40 61.75 62.11 1,301,184 -0.39(-0.63%)
Dec 29, 2005 62.15 63.22 61.97 62.50 1,724,109 +0.14(+0.22%)
Dec 28, 2005 63.47 63.49 62.36 62.36 1,585,123 -1.10(-1.74%)
Dec 27, 2005 64.11 64.45 63.47 63.47 1,311,713 -0.21(-0.34%)
Dec 23, 2005 64.53 65.09 63.58 63.68 1,809,396 -0.90(-1.39%)
Dec 22, 2005 63.38 64.78 63.14 64.58 2,302,868 +1.40(+2.22%)
Dec 21, 2005 63.21 63.62 62.55 63.18 1,436,192 -0.03(-0.05%)
Dec 20, 2005 63.08 63.69 62.06 63.21 1,724,343 +0.61(+0.97%)
Dec 19, 2005 64.11 64.28 62.50 62.60 1,690,767 -1.44(-2.24%)
Dec 16, 2005 64.88 64.88 63.36 64.04 4,859,142 +0.84(+1.33%)
Dec 15, 2005 63.59 64.26 62.04 63.20 3,330,876 +0.08(+0.12%)
Dec 14, 2005 60.30 63.29 60.10 63.12 3,585,568 +2.87(+4.77%)
Dec 13, 2005 59.15 60.47 58.73 60.25 2,308,952 +0.89(+1.50%)
Dec 12, 2005 59.45 60.07 59.12 59.36 1,370,794 +0.17(+0.29%)
Dec 09, 2005 59.06 59.30 57.98 59.19 1,546,867 +0.20(+0.33%)
Dec 08, 2005 58.14 59.77 57.49 59.00 2,901,282 +0.64(+1.10%)
Dec 07, 2005 60.39 60.44 58.06 58.35 2,434,952 -2.03(-3.37%)
Dec 06, 2005 61.20 61.63 60.30 60.39 1,969,792 -0.36(-0.59%)
Dec 05, 2005 59.92 60.75 59.92 60.75 1,186,765 -0.11(-0.18%)
Dec 02, 2005 60.43 61.23 60.22 60.86 1,156,348 +0.40(+0.66%)
Dec 01, 2005 59.96 60.53 59.89 60.46 1,300,950 +0.82(+1.38%)
Nov 30, 2005 60.04 60.45 59.32 59.64 1,759,090 +0.11(+0.19%)
Nov 29, 2005 59.73 61.97 58.84 59.53 3,266,063 +0.01(+0.01%)
Nov 28, 2005 60.65 60.94 59.43 59.52 2,162,361 -1.94(-3.16%)
Nov 25, 2005 61.33 61.59 60.94 61.46 646,965 +0.26(+0.43%)
Nov 23, 2005 60.86 62.34 60.82 61.19 2,264,846 -0.09(-0.15%)
Nov 22, 2005 59.19 61.41 58.58 61.29 4,841,242 +1.85(+3.12%)
Nov 21, 2005 57.48 59.58 57.32 59.43 2,305,091 +2.23(+3.90%)
Nov 18, 2005 58.59 58.59 56.84 57.20 2,210,445 -0.51(-0.89%)
Nov 17, 2005 55.73 58.18 55.39 57.71 3,520,286 +1.68(+3.01%)
Nov 16, 2005 55.73 56.06 54.39 56.03 2,236,066 +0.91(+1.66%)
Nov 15, 2005 55.56 56.06 54.81 55.11 2,486,429 -1.17(-2.08%)
Nov 14, 2005 55.73 56.74 55.59 56.29 1,603,023 +0.15(+0.26%)
Nov 11, 2005 55.73 56.97 55.65 56.14 2,368,618 +0.48(+0.86%)
Nov 10, 2005 54.11 55.73 53.55 55.66 2,194,768 +1.96(+3.64%)
Nov 09, 2005 54.29 54.91 53.42 53.70 3,308,765 -0.78(-1.43%)
Nov 08, 2005 54.41 55.07 53.87 54.48 4,279,798 -3.17(-5.50%)
Nov 07, 2005 56.76 57.93 55.94 57.65 2,586,340 +0.90(+1.58%)
Nov 04, 2005 57.27 57.88 55.82 56.76 2,518,250 -0.58(-1.01%)
Nov 03, 2005 59.79 60.05 56.90 57.34 3,677,172 -1.25(-2.13%)
Nov 02, 2005 55.99 58.94 55.82 58.59 4,761,336 +2.68(+4.80%)
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.