Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 67.40 68.10 67.21 67.86 1,995,900 +0.19(+0.28%)
Jan 30, 2006 68.35 68.35 67.05 67.67 2,052,800 -0.25(-0.37%)
Jan 27, 2006 66.98 68.20 66.49 67.92 3,194,700 +0.94(+1.40%)
Jan 26, 2006 66.03 67.47 66.33 66.98 5,034,900 +0.96(+1.45%)
Jan 25, 2006 66.35 66.41 65.57 66.02 2,183,900 -0.09(-0.14%)
Jan 24, 2006 65.60 66.69 65.60 66.11 3,055,800 +0.58(+0.89%)
Jan 23, 2006 66.05 66.22 65.33 65.53 2,042,100 -0.38(-0.58%)
Jan 20, 2006 67.44 67.44 65.81 65.91 2,800,700 -1.65(-2.44%)
Jan 19, 2006 67.60 67.85 67.15 67.56 1,850,500 +0.33(+0.49%)
Jan 18, 2006 67.50 67.99 67.09 67.23 2,259,400 -0.19(-0.28%)
Jan 17, 2006 67.25 67.55 66.75 67.42 2,172,800 -0.38(-0.56%)
Jan 13, 2006 67.90 67.99 67.26 67.80 2,913,600 +0.15(+0.22%)
Jan 12, 2006 67.55 67.86 67.22 67.65 2,703,900 +0.20(+0.30%)
Jan 11, 2006 66.55 67.45 66.29 67.45 4,340,000 +1.43(+2.17%)
Jan 10, 2006 66.77 66.77 65.60 66.02 8,446,100 -0.75(-1.12%)
Jan 09, 2006 66.80 66.93 66.02 66.77 2,441,200 +0.24(+0.36%)
Jan 06, 2006 66.40 66.88 66.17 66.53 2,986,300 +0.28(+0.42%)
Jan 05, 2006 65.95 66.34 65.70 66.25 5,735,000 +1.00(+1.53%)
Jan 04, 2006 65.31 65.35 64.87 65.25 2,720,400 -0.05(-0.08%)
Jan 03, 2006 65.52 66.19 64.60 65.30 2,950,300 -0.05(-0.08%)
Dec 30, 2005 65.15 65.69 64.64 65.35 1,892,300 +0.15(+0.23%)
Dec 29, 2005 65.67 66.15 65.12 65.20 1,824,500 -0.47(-0.72%)
Dec 28, 2005 65.54 66.15 65.21 65.67 2,026,200 -0.19(-0.29%)
Dec 27, 2005 67.40 67.49 65.79 65.86 2,106,500 -1.06(-1.58%)
Dec 23, 2005 67.00 67.13 66.65 66.92 1,542,800 -0.02(-0.03%)
Dec 22, 2005 65.91 67.32 65.90 66.94 2,693,600 +1.44(+2.20%)
Dec 21, 2005 65.80 66.49 65.23 65.50 1,906,600 +0.22(+0.34%)
Dec 20, 2005 65.81 65.82 65.08 65.28 2,112,800 -0.63(-0.96%)
Dec 19, 2005 66.00 66.22 65.51 65.91 2,177,800 -0.11(-0.17%)
Dec 16, 2005 65.51 66.33 65.70 66.02 4,639,700 +0.51(+0.78%)
Dec 15, 2005 65.17 65.58 64.55 65.51 3,064,600 +0.35(+0.54%)
Dec 14, 2005 65.24 65.43 64.42 65.16 3,057,000 -0.15(-0.23%)
Dec 13, 2005 64.40 65.55 63.69 65.31 3,246,600 +1.25(+1.95%)
Dec 12, 2005 63.41 64.40 63.81 64.06 2,800,700 +0.66(+1.04%)
Dec 09, 2005 62.43 63.99 62.15 63.40 2,629,700 +1.39(+2.24%)
Dec 08, 2005 62.99 63.02 61.74 62.01 2,356,400 -1.36(-2.15%)
Dec 07, 2005 63.86 64.09 63.13 63.37 2,083,700 -0.49(-0.77%)
Dec 06, 2005 63.50 64.23 63.44 63.86 2,110,800 +0.48(+0.76%)
Dec 05, 2005 63.10 63.44 62.75 63.38 2,162,100 +0.48(+0.76%)
Dec 02, 2005 63.55 64.08 62.32 62.90 3,299,200 -0.65(-1.02%)
Dec 01, 2005 62.45 64.47 62.55 63.55 4,641,500 +1.10(+1.76%)
Nov 30, 2005 63.55 63.99 62.40 62.45 3,020,600 -1.12(-1.76%)
Nov 29, 2005 64.10 64.36 63.31 63.57 2,327,400 -0.43(-0.67%)
Nov 28, 2005 64.70 64.74 63.86 64.00 1,383,000 -0.70(-1.08%)
Nov 25, 2005 64.94 64.94 64.21 64.70 932,000 +0.30(+0.47%)
Nov 23, 2005 64.19 65.30 64.15 64.40 2,722,500 +0.32(+0.50%)
Nov 22, 2005 62.60 64.35 62.03 64.08 3,444,800 +1.63(+2.61%)
Nov 21, 2005 62.12 62.78 62.05 62.45 2,366,800 +0.33(+0.53%)
Nov 18, 2005 62.67 62.68 61.33 62.12 2,316,200 +0.22(+0.36%)
Nov 17, 2005 61.40 61.99 60.86 61.90 3,368,000 +0.82(+1.34%)
Nov 16, 2005 62.85 62.85 60.66 61.08 3,117,800 -1.36(-2.18%)
Nov 15, 2005 63.00 63.25 62.13 62.44 2,312,700 -0.43(-0.68%)
Nov 14, 2005 62.85 63.08 62.34 62.87 2,069,900 -0.16(-0.25%)
Nov 11, 2005 62.00 63.30 61.74 63.03 2,044,900 +1.22(+1.97%)
Nov 10, 2005 61.01 61.88 60.50 61.81 2,629,600 +0.81(+1.33%)
Nov 09, 2005 60.69 61.46 60.46 61.00 4,452,600 +0.32(+0.53%)
Nov 08, 2005 60.75 60.80 59.65 60.68 2,791,500 -0.56(-0.91%)
Nov 07, 2005 61.39 62.00 61.14 61.24 2,093,900 -0.15(-0.24%)
Nov 04, 2005 60.45 61.44 60.20 61.39 2,655,600 +0.97(+1.61%)
Nov 03, 2005 60.77 61.00 60.02 60.42 2,330,800 -0.31(-0.51%)
Nov 02, 2005 60.55 60.88 60.08 60.73 3,562,500 -0.36(-0.59%)
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.