Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 86.51 86.95 85.58 85.60 1,430,390 -0.91(-1.05%)
Jan 30, 2006 86.48 86.99 86.32 86.51 828,220 -0.20(-0.23%)
Jan 27, 2006 86.19 87.03 85.26 86.71 1,209,185 +0.47(+0.55%)
Jan 26, 2006 85.90 86.49 85.59 86.24 1,220,883 +0.93(+1.09%)
Jan 25, 2006 86.24 86.72 84.97 85.30 1,640,015 -0.36(-0.41%)
Jan 24, 2006 85.01 85.94 84.03 85.66 1,514,051 +0.81(+0.96%)
Jan 23, 2006 85.12 85.25 83.32 84.85 1,670,856 +0.26(+0.31%)
Jan 20, 2006 87.50 87.89 84.23 84.58 3,366,527 -2.34(-2.70%)
Jan 19, 2006 85.45 87.35 85.18 86.93 2,282,834 +1.78(+2.09%)
Jan 18, 2006 83.10 85.33 82.43 85.15 2,206,381 +2.06(+2.47%)
Jan 17, 2006 84.42 84.43 82.49 83.10 2,332,345 -1.53(-1.81%)
Jan 13, 2006 85.05 85.49 84.35 84.63 924,761 -0.26(-0.31%)
Jan 12, 2006 85.47 85.62 84.29 84.89 1,987,184 -1.24(-1.43%)
Jan 11, 2006 86.40 86.70 85.92 86.13 1,454,614 -0.19(-0.22%)
Jan 10, 2006 87.10 87.10 86.07 86.31 1,430,035 -0.79(-0.90%)
Jan 09, 2006 86.32 87.62 86.15 87.10 1,787,367 +0.28(+0.32%)
Jan 06, 2006 87.82 88.00 85.91 86.82 2,078,644 -1.00(-1.14%)
Jan 05, 2006 88.09 88.90 87.43 87.82 1,596,412 -0.91(-1.02%)
Jan 04, 2006 87.44 89.16 87.42 88.72 2,107,949 +1.29(+1.47%)
Jan 03, 2006 87.49 87.89 85.42 87.44 2,632,012 -0.06(-0.07%)
Dec 30, 2005 87.46 87.89 87.23 87.50 1,085,111 -0.29(-0.33%)
Dec 29, 2005 88.02 89.44 87.78 87.78 1,135,922 -0.41(-0.46%)
Dec 28, 2005 88.31 88.69 88.14 88.19 1,193,587 -0.03(-0.04%)
Dec 27, 2005 88.77 89.55 88.11 88.22 1,657,858 -0.26(-0.30%)
Dec 23, 2005 88.19 88.79 87.95 88.49 1,265,431 +0.25(+0.28%)
Dec 22, 2005 87.21 89.10 87.20 88.24 3,412,966 +0.48(+0.55%)
Dec 21, 2005 85.16 88.04 85.16 87.76 5,293,921 +4.41(+5.29%)
Dec 20, 2005 84.03 84.42 83.35 83.35 2,010,818 -0.63(-0.75%)
Dec 19, 2005 84.54 85.17 83.82 83.98 1,199,613 -0.57(-0.67%)
Dec 16, 2005 85.60 85.66 84.54 84.54 1,713,041 -0.59(-0.70%)
Dec 15, 2005 84.51 85.43 84.12 85.14 1,512,160 +0.63(+0.75%)
Dec 14, 2005 83.57 84.69 83.48 84.50 1,710,796 +1.10(+1.32%)
Dec 13, 2005 83.02 83.40 82.41 83.40 1,415,265 +0.39(+0.47%)
Dec 12, 2005 83.15 83.59 82.44 83.01 1,044,462 +0.01(+0.01%)
Dec 09, 2005 82.93 83.36 82.82 83.00 1,119,733 +0.35(+0.42%)
Dec 08, 2005 84.20 84.36 82.21 82.66 1,950,081 -1.53(-1.82%)
Dec 07, 2005 83.44 84.76 83.34 84.19 1,966,624 +0.40(+0.47%)
Dec 06, 2005 82.57 84.58 82.16 83.79 3,632,163 +2.72(+3.36%)
Dec 05, 2005 82.51 82.52 81.06 81.06 2,163,014 -1.72(-2.08%)
Dec 02, 2005 83.43 83.51 82.60 82.78 642,582 -0.47(-0.57%)
Dec 01, 2005 83.17 83.57 83.00 83.26 1,319,315 +0.64(+0.78%)
Nov 30, 2005 83.36 83.62 82.49 82.61 1,640,369 -0.24(-0.29%)
Nov 29, 2005 82.51 83.40 82.51 82.85 1,395,649 +0.88(+1.07%)
Nov 28, 2005 83.09 83.36 81.83 81.97 1,807,573 -1.12(-1.34%)
Nov 25, 2005 83.23 83.53 83.02 83.09 345,160 +0.07(+0.08%)
Nov 23, 2005 82.98 83.54 82.77 83.02 923,461 -0.13(-0.15%)
Nov 22, 2005 82.93 83.41 82.65 83.15 2,455,828 +0.22(+0.27%)
Nov 21, 2005 82.77 83.52 82.24 82.93 2,028,188 +0.16(+0.19%)
Nov 18, 2005 82.05 82.77 81.70 82.77 2,586,755 +1.74(+2.15%)
Nov 17, 2005 79.59 81.02 79.59 81.02 1,583,178 +1.92(+2.43%)
Nov 16, 2005 79.51 79.62 77.94 79.10 2,500,140 -0.50(-0.63%)
Nov 15, 2005 80.69 80.81 79.39 79.60 2,547,997 -1.94(-2.38%)
Nov 14, 2005 81.20 81.67 80.79 81.54 1,392,695 +0.30(+0.36%)
Nov 11, 2005 80.95 81.74 80.92 81.24 2,100,978 +0.33(+0.41%)
Nov 10, 2005 80.13 80.96 79.52 80.91 1,290,719 +0.63(+0.78%)
Nov 09, 2005 79.79 80.39 79.30 80.29 1,016,102 +0.51(+0.64%)
Nov 08, 2005 79.80 80.23 79.38 79.78 1,006,649 -0.02(-0.02%)
Nov 07, 2005 79.17 79.95 79.14 79.80 1,196,895 +0.63(+0.80%)
Nov 04, 2005 80.16 80.38 78.75 79.16 1,823,880 -1.00(-1.25%)
Nov 03, 2005 79.13 81.09 78.96 80.16 2,760,103 +1.03(+1.30%)
Nov 02, 2005 78.20 79.14 77.77 79.13 2,630,949 +1.50(+1.93%)
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.