Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 77.05 77.11 75.65 76.20 1,984,200 -1.31(-1.69%)
Jan 30, 2006 76.30 77.85 75.56 77.51 2,111,700 +1.21(+1.59%)
Jan 27, 2006 75.20 77.30 74.80 76.30 1,733,700 +1.10(+1.46%)
Jan 26, 2006 75.69 75.85 73.91 75.20 1,582,500 +0.47(+0.63%)
Jan 25, 2006 75.62 75.62 73.46 74.73 2,291,000 -0.89(-1.18%)
Jan 24, 2006 75.35 76.60 75.04 75.62 1,547,900 +0.64(+0.85%)
Jan 23, 2006 75.07 75.77 74.50 74.98 1,746,900 -1.75(-2.28%)
Jan 20, 2006 78.20 78.23 75.87 76.73 1,648,900 -1.15(-1.48%)
Jan 19, 2006 78.90 78.92 77.27 77.88 1,282,300 -0.89(-1.13%)
Jan 18, 2006 78.30 79.15 77.20 78.77 1,697,700 +0.40(+0.51%)
Jan 17, 2006 78.95 79.21 77.94 78.37 1,621,800 -1.01(-1.27%)
Jan 13, 2006 78.60 80.24 78.60 79.38 1,290,000 -0.46(-0.58%)
Jan 12, 2006 81.00 81.20 79.53 79.84 1,786,600 -1.82(-2.23%)
Jan 11, 2006 81.34 81.99 80.05 81.66 1,954,900 +0.44(+0.54%)
Jan 10, 2006 79.50 81.90 79.11 81.22 3,084,300 +1.33(+1.66%)
Jan 09, 2006 75.60 80.14 75.57 79.89 3,092,300 +4.15(+5.48%)
Jan 06, 2006 74.80 76.06 74.52 75.74 1,595,300 +0.02(+0.03%)
Jan 05, 2006 75.11 76.91 74.51 75.72 2,044,200 +0.60(+0.80%)
Jan 04, 2006 75.25 75.50 74.65 75.12 1,728,400 -0.54(-0.71%)
Jan 03, 2006 73.00 75.94 72.21 75.66 2,481,200 +3.00(+4.13%)
Dec 30, 2005 72.95 73.00 72.24 72.66 1,112,200 -0.46(-0.63%)
Dec 29, 2005 72.71 73.96 72.50 73.12 1,473,700 +0.16(+0.22%)
Dec 28, 2005 74.25 74.28 72.96 72.96 1,354,900 -1.29(-1.74%)
Dec 27, 2005 75.00 75.40 74.25 74.25 1,121,200 -0.25(-0.34%)
Dec 23, 2005 75.50 76.15 74.38 74.50 1,546,600 -1.05(-1.39%)
Dec 22, 2005 74.15 75.79 73.87 75.55 1,968,400 +1.64(+2.22%)
Dec 21, 2005 73.95 74.43 73.18 73.91 1,227,600 -0.04(-0.05%)
Dec 20, 2005 73.80 74.51 72.61 73.95 1,473,900 +0.71(+0.97%)
Dec 19, 2005 75.00 75.20 73.12 73.24 1,445,200 -1.68(-2.24%)
Dec 16, 2005 75.90 75.90 74.13 74.92 4,153,400 +0.98(+1.33%)
Dec 15, 2005 74.40 75.18 72.58 73.94 2,847,100 +0.09(+0.12%)
Dec 14, 2005 70.55 74.04 70.31 73.85 3,064,800 +3.36(+4.77%)
Dec 13, 2005 69.20 70.74 68.71 70.49 1,973,600 +1.04(+1.50%)
Dec 12, 2005 69.55 70.28 69.16 69.45 1,171,700 +0.20(+0.29%)
Dec 09, 2005 69.10 69.38 67.83 69.25 1,322,200 +0.23(+0.33%)
Dec 08, 2005 68.02 69.93 67.26 69.02 2,479,900 +0.75(+1.10%)
Dec 07, 2005 70.65 70.71 67.93 68.27 2,081,300 -2.38(-3.37%)
Dec 06, 2005 71.60 72.10 70.55 70.65 1,683,700 -0.42(-0.59%)
Dec 05, 2005 70.10 71.07 70.10 71.07 1,014,400 -0.13(-0.18%)
Dec 02, 2005 70.70 71.63 70.45 71.20 988,400 +0.47(+0.66%)
Dec 01, 2005 70.15 70.82 70.07 70.73 1,112,000 +0.96(+1.38%)
Nov 30, 2005 70.24 70.72 69.40 69.77 1,503,600 +0.13(+0.19%)
Nov 29, 2005 69.88 72.50 68.84 69.64 2,791,700 +0.01(+0.01%)
Nov 28, 2005 70.95 71.30 69.53 69.63 1,848,300 -2.27(-3.16%)
Nov 25, 2005 71.75 72.05 71.29 71.90 553,000 +0.31(+0.43%)
Nov 23, 2005 71.20 72.93 71.16 71.59 1,935,900 -0.11(-0.15%)
Nov 22, 2005 69.25 71.85 68.53 71.70 4,138,100 +2.17(+3.12%)
Nov 21, 2005 67.25 69.70 67.06 69.53 1,970,300 +2.61(+3.90%)
Nov 18, 2005 68.55 68.55 66.50 66.92 1,889,400 -0.60(-0.89%)
Nov 17, 2005 65.20 68.07 64.80 67.52 3,009,000 +1.97(+3.01%)
Nov 16, 2005 65.20 65.58 63.63 65.55 1,911,300 +1.07(+1.66%)
Nov 15, 2005 65.00 65.58 64.12 64.48 2,125,300 -1.37(-2.08%)
Nov 14, 2005 65.20 66.38 65.03 65.85 1,370,200 +0.17(+0.26%)
Nov 11, 2005 65.20 66.65 65.11 65.68 2,024,600 +0.56(+0.86%)
Nov 10, 2005 63.30 65.20 62.65 65.12 1,876,000 +2.29(+3.64%)
Nov 09, 2005 63.51 64.24 62.50 62.83 2,828,200 -0.91(-1.43%)
Nov 08, 2005 63.65 64.43 63.02 63.74 3,658,200 -3.71(-5.50%)
Nov 07, 2005 66.40 67.77 65.45 67.45 2,210,700 +1.05(+1.58%)
Nov 04, 2005 67.00 67.71 65.31 66.40 2,152,500 -0.68(-1.01%)
Nov 03, 2005 69.95 70.25 66.57 67.08 3,143,100 -1.46(-2.13%)
Nov 02, 2005 65.50 68.95 65.30 68.54 4,069,800 +3.14(+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.