Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 53.77 53.81 53.23 53.23 5,250,006 -0.56(-1.04%)
Jan 30, 2006 53.39 53.81 53.14 53.79 2,628,339 +0.37(+0.69%)
Jan 27, 2006 53.29 53.96 52.98 53.42 5,075,091 -0.12(-0.23%)
Jan 26, 2006 52.55 53.57 52.46 53.55 6,119,190 +1.41(+2.71%)
Jan 25, 2006 52.76 52.92 52.14 52.14 4,777,364 -0.58(-1.11%)
Jan 24, 2006 52.53 52.89 52.31 52.72 4,596,675 +0.50(+0.95%)
Jan 23, 2006 51.35 52.47 51.35 52.22 5,219,720 +0.41(+0.78%)
Jan 20, 2006 53.07 53.11 51.81 51.82 8,260,001 -1.30(-2.45%)
Jan 19, 2006 53.11 53.37 52.77 53.12 3,391,393 -0.12(-0.23%)
Jan 18, 2006 53.42 53.70 53.03 53.25 3,412,825 -0.28(-0.52%)
Jan 17, 2006 53.82 54.08 53.50 53.53 3,481,481 -0.62(-1.14%)
Jan 13, 2006 54.27 54.70 53.60 54.14 3,803,335 -0.16(-0.30%)
Jan 12, 2006 54.74 54.90 54.19 54.30 3,011,920 -0.32(-0.58%)
Jan 11, 2006 54.52 54.78 53.85 54.62 6,431,418 +0.78(+1.45%)
Jan 10, 2006 53.61 53.95 53.43 53.85 4,965,112 +0.26(+0.48%)
Jan 09, 2006 53.99 54.08 53.50 53.59 5,861,245 -0.45(-0.84%)
Jan 06, 2006 54.81 54.94 53.81 54.04 6,185,536 -0.76(-1.39%)
Jan 05, 2006 54.98 54.98 54.22 54.80 5,900,771 -0.65(-1.18%)
Jan 04, 2006 54.61 55.54 54.44 55.46 4,061,664 +0.57(+1.04%)
Jan 03, 2006 54.86 55.01 54.02 54.89 6,343,383 +0.16(+0.28%)
Dec 30, 2005 55.36 55.37 54.67 54.73 2,342,547 -0.73(-1.32%)
Dec 29, 2005 55.48 55.81 55.43 55.47 2,488,972 +0.17(+0.31%)
Dec 28, 2005 55.22 55.51 55.08 55.29 2,234,236 +0.34(+0.61%)
Dec 27, 2005 56.03 56.42 54.91 54.96 3,451,324 -0.75(-1.34%)
Dec 23, 2005 56.07 56.14 55.65 55.71 3,376,764 +0.13(+0.24%)
Dec 22, 2005 55.29 55.63 55.19 55.58 2,868,574 +0.72(+1.32%)
Dec 21, 2005 55.30 55.72 54.84 54.85 3,817,451 -0.27(-0.49%)
Dec 20, 2005 54.70 55.40 54.66 55.12 3,410,130 +0.60(+1.10%)
Dec 19, 2005 55.13 55.13 54.23 54.52 4,738,352 -0.61(-1.10%)
Dec 16, 2005 55.17 55.48 54.92 55.13 7,726,659 -0.03(-0.06%)
Dec 15, 2005 55.68 56.09 55.12 55.16 4,578,452 -0.51(-0.92%)
Dec 14, 2005 55.33 56.09 55.18 55.68 6,288,329 +0.67(+1.22%)
Dec 13, 2005 54.55 55.28 54.47 55.01 3,508,303 +0.31(+0.57%)
Dec 12, 2005 54.55 54.73 54.19 54.69 3,407,050 +0.42(+0.78%)
Dec 09, 2005 54.60 54.68 54.18 54.27 5,151,962 -0.33(-0.60%)
Dec 08, 2005 54.28 54.72 53.95 54.60 5,079,455 +0.33(+0.60%)
Dec 07, 2005 54.24 54.52 53.83 54.27 4,919,426 +0.06(+0.12%)
Dec 06, 2005 54.27 54.55 54.10 54.21 4,787,887 +0.29(+0.53%)
Dec 05, 2005 54.12 54.23 53.53 53.92 4,996,296 -0.19(-0.35%)
Dec 02, 2005 54.41 54.55 54.06 54.11 4,153,806 -0.18(-0.33%)
Dec 01, 2005 53.26 54.37 53.24 54.29 3,903,818 +1.15(+2.17%)
Nov 30, 2005 54.13 54.21 53.13 53.14 4,852,951 -0.73(-1.36%)
Nov 29, 2005 53.85 54.30 53.77 53.87 3,605,449 +0.39(+0.73%)
Nov 28, 2005 53.78 53.88 53.30 53.48 3,312,342 -0.34(-0.62%)
Nov 25, 2005 54.23 54.27 53.64 53.81 1,231,589 -0.30(-0.55%)
Nov 23, 2005 53.73 54.47 53.68 54.11 3,417,059 +0.26(+0.49%)
Nov 22, 2005 53.78 53.85 53.06 53.85 5,439,807 +0.08(+0.14%)
Nov 21, 2005 53.09 54.14 52.91 53.77 9,930,995 +1.60(+3.06%)
Nov 18, 2005 52.95 53.07 52.01 52.17 7,216,673 -0.55(-1.03%)
Nov 17, 2005 52.93 53.14 52.61 52.72 5,478,691 +0.16(+0.31%)
Nov 16, 2005 52.29 53.07 52.29 52.55 5,939,527 +0.34(+0.66%)
Nov 15, 2005 51.59 52.27 51.43 52.21 6,712,205 +0.60(+1.16%)
Nov 14, 2005 50.85 51.91 50.60 51.61 5,059,563 +0.69(+1.35%)
Nov 11, 2005 51.27 51.38 50.88 50.92 3,390,495 -0.58(-1.13%)
Nov 10, 2005 50.47 51.52 50.45 51.51 4,154,961 +1.08(+2.15%)
Nov 09, 2005 50.73 50.90 50.31 50.42 4,530,713 -0.23(-0.46%)
Nov 08, 2005 50.69 50.77 50.28 50.66 3,604,551 -0.53(-1.04%)
Nov 07, 2005 50.87 51.20 50.88 51.19 3,842,219 +0.32(+0.63%)
Nov 04, 2005 50.81 51.20 50.67 50.87 4,568,955 -0.17(-0.34%)
Nov 03, 2005 50.42 51.12 50.18 51.04 6,884,682 +0.62(+1.24%)
Nov 02, 2005 50.43 50.61 50.03 50.42 7,532,366 -0.27(-0.54%)
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.