Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 56.05 56.38 55.25 55.77 1,791,700 -0.63(-1.12%)
Jan 30, 2006 55.90 56.84 55.90 56.40 1,406,400 +0.35(+0.62%)
Jan 27, 2006 54.91 56.33 55.10 56.05 1,715,300 +1.15(+2.09%)
Jan 26, 2006 54.70 55.28 53.45 54.90 3,227,800 -0.77(-1.38%)
Jan 25, 2006 55.55 56.16 55.39 55.67 2,495,600 +0.50(+0.91%)
Jan 24, 2006 54.00 55.53 53.98 55.17 1,453,700 +1.22(+2.26%)
Jan 23, 2006 55.27 55.48 53.31 53.95 1,960,000 -1.23(-2.23%)
Jan 20, 2006 56.95 56.96 54.88 55.18 1,865,300 -1.76(-3.09%)
Jan 19, 2006 57.92 58.26 55.85 56.94 2,487,200 -0.73(-1.27%)
Jan 18, 2006 55.66 57.83 55.66 57.67 1,493,700 +2.01(+3.61%)
Jan 17, 2006 56.05 56.31 55.54 55.66 1,487,100 -0.87(-1.54%)
Jan 13, 2006 56.48 56.84 55.71 56.53 1,754,700 -0.32(-0.56%)
Jan 12, 2006 56.43 57.24 56.01 56.85 924,400 +0.08(+0.14%)
Jan 11, 2006 56.80 58.07 56.76 56.77 1,488,800 +0.06(+0.11%)
Jan 10, 2006 57.34 57.75 56.50 56.71 1,433,000 -0.62(-1.08%)
Jan 09, 2006 57.09 57.45 56.36 57.33 1,874,500 +0.25(+0.44%)
Jan 06, 2006 57.40 57.50 56.57 57.08 1,991,700 -0.38(-0.66%)
Jan 05, 2006 57.00 57.88 56.93 57.46 1,911,200 +0.59(+1.04%)
Jan 04, 2006 56.20 57.64 56.18 56.87 2,334,200 +1.09(+1.95%)
Jan 03, 2006 54.91 55.78 54.10 55.78 2,689,400 +1.45(+2.67%)
Dec 30, 2005 54.75 54.83 54.14 54.33 1,085,500 -0.71(-1.29%)
Dec 29, 2005 54.90 55.21 54.59 55.04 1,256,600 +0.08(+0.15%)
Dec 28, 2005 54.71 55.37 54.07 54.96 1,402,000 +0.50(+0.92%)
Dec 27, 2005 55.20 55.40 54.29 54.46 1,478,500 -0.71(-1.29%)
Dec 23, 2005 55.00 55.47 54.13 55.17 2,569,200 -0.12(-0.22%)
Dec 22, 2005 50.00 55.70 50.00 55.29 7,390,200 +6.97(+14.42%)
Dec 21, 2005 48.00 48.32 47.85 48.32 1,062,500 +0.47(+0.98%)
Dec 20, 2005 46.75 48.43 46.75 47.85 3,095,700 +1.19(+2.55%)
Dec 19, 2005 47.01 47.02 45.60 46.66 1,647,700 -0.51(-1.08%)
Dec 16, 2005 47.80 48.40 47.13 47.17 1,523,900 -0.62(-1.30%)
Dec 15, 2005 48.20 48.74 47.79 47.79 1,172,900 -0.32(-0.67%)
Dec 14, 2005 47.52 48.50 47.45 48.11 957,100 +0.60(+1.26%)
Dec 13, 2005 48.54 48.77 47.39 47.51 1,895,700 -1.02(-2.10%)
Dec 12, 2005 49.45 49.45 47.61 48.53 1,841,800 -0.80(-1.62%)
Dec 09, 2005 48.68 49.58 48.55 49.33 712,500 +0.65(+1.34%)
Dec 08, 2005 48.05 49.15 48.02 48.68 932,200 +0.79(+1.65%)
Dec 07, 2005 48.90 49.36 47.62 47.89 1,584,100 -1.33(-2.70%)
Dec 06, 2005 48.80 49.82 48.63 49.22 1,844,500 +0.76(+1.57%)
Dec 05, 2005 48.00 48.64 47.28 48.46 1,453,200 +0.33(+0.69%)
Dec 02, 2005 47.70 48.26 47.31 48.13 1,211,700 +0.32(+0.67%)
Dec 01, 2005 45.83 48.03 45.85 47.81 1,291,200 +1.98(+4.32%)
Nov 30, 2005 46.07 46.34 45.69 45.83 842,200 -0.08(-0.17%)
Nov 29, 2005 45.61 46.35 45.61 45.91 1,257,200 +0.55(+1.21%)
Nov 28, 2005 46.45 46.72 45.36 45.36 676,200 -1.27(-2.72%)
Nov 25, 2005 46.70 46.87 46.26 46.63 194,700 +0.14(+0.30%)
Nov 23, 2005 46.70 46.90 46.40 46.49 597,100 -0.15(-0.32%)
Nov 22, 2005 46.41 46.89 46.24 46.64 980,100 +0.23(+0.50%)
Nov 21, 2005 45.35 46.54 45.07 46.41 1,372,500 +1.37(+3.04%)
Nov 18, 2005 45.24 46.07 44.99 45.04 1,564,100 -0.01(-0.02%)
Nov 17, 2005 44.26 45.14 44.25 45.05 1,389,900 +0.79(+1.78%)
Nov 16, 2005 44.48 44.65 44.02 44.26 921,800 -0.04(-0.09%)
Nov 15, 2005 44.18 44.93 44.10 44.30 1,271,800 -0.08(-0.18%)
Nov 14, 2005 43.87 44.53 43.19 44.38 871,000 +0.30(+0.68%)
Nov 11, 2005 44.10 44.17 43.59 44.08 1,356,200 -0.11(-0.25%)
Nov 10, 2005 43.01 44.27 42.51 44.19 2,381,400 +1.18(+2.74%)
Nov 09, 2005 43.75 43.75 42.80 43.01 1,294,200 -0.74(-1.69%)
Nov 08, 2005 43.82 44.00 43.23 43.75 1,396,900 -0.08(-0.18%)
Nov 07, 2005 42.97 43.96 43.11 43.83 1,094,200 +0.86(+2.00%)
Nov 04, 2005 43.13 43.61 42.88 42.97 1,274,800 -0.16(-0.37%)
Nov 03, 2005 42.81 43.86 42.73 43.13 1,788,100 +0.42(+0.98%)
Nov 02, 2005 42.50 43.50 42.00 42.71 1,883,900 -1.07(-2.44%)
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.