Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 87.95 88.40 87.00 87.03 1,406,967 -0.92(-1.05%)
Jan 30, 2006 87.92 88.44 87.76 87.95 814,657 -0.21(-0.23%)
Jan 27, 2006 87.63 88.48 86.68 88.15 1,189,384 +0.48(+0.55%)
Jan 26, 2006 87.33 87.93 87.02 87.67 1,200,891 +0.95(+1.09%)
Jan 25, 2006 87.67 88.16 86.38 86.72 1,613,159 -0.36(-0.41%)
Jan 24, 2006 86.42 87.37 85.43 87.09 1,489,258 +0.83(+0.96%)
Jan 23, 2006 86.54 86.66 84.71 86.26 1,643,495 +0.27(+0.31%)
Jan 20, 2006 88.96 89.35 85.63 85.99 3,311,399 -2.38(-2.70%)
Jan 19, 2006 86.87 88.81 86.60 88.38 2,245,452 +1.81(+2.09%)
Jan 18, 2006 84.48 86.75 83.80 86.57 2,170,251 +2.09(+2.47%)
Jan 17, 2006 85.83 85.84 83.86 84.48 2,294,152 -1.56(-1.81%)
Jan 13, 2006 86.47 86.91 85.75 86.04 909,617 -0.27(-0.31%)
Jan 12, 2006 86.89 87.04 85.69 86.30 1,954,644 -1.26(-1.43%)
Jan 11, 2006 87.84 88.14 87.35 87.56 1,430,794 -0.19(-0.22%)
Jan 10, 2006 88.55 88.55 87.51 87.75 1,406,618 -0.80(-0.90%)
Jan 09, 2006 87.76 89.08 87.58 88.55 1,758,098 +0.28(+0.32%)
Jan 06, 2006 89.28 89.46 87.34 88.26 2,044,606 -1.02(-1.14%)
Jan 05, 2006 89.56 90.38 88.88 89.28 1,570,270 -0.92(-1.02%)
Jan 04, 2006 88.89 90.65 88.88 90.20 2,073,431 +1.31(+1.47%)
Jan 03, 2006 88.94 89.35 86.84 88.89 2,588,912 -0.06(-0.07%)
Dec 30, 2005 88.92 89.35 88.68 88.95 1,067,342 -0.29(-0.33%)
Dec 29, 2005 89.49 90.93 89.25 89.25 1,117,321 -0.41(-0.46%)
Dec 28, 2005 89.78 90.17 89.61 89.66 1,174,041 -0.03(-0.04%)
Dec 27, 2005 90.25 91.04 89.57 89.69 1,630,710 -0.27(-0.30%)
Dec 23, 2005 89.66 90.27 89.42 89.96 1,244,709 +0.25(+0.28%)
Dec 22, 2005 88.66 90.59 88.65 89.71 3,357,078 +0.49(+0.55%)
Dec 21, 2005 86.58 89.50 86.58 89.22 5,207,231 +4.48(+5.29%)
Dec 20, 2005 85.43 85.83 84.74 84.74 1,977,890 -0.64(-0.75%)
Dec 19, 2005 85.95 86.59 85.22 85.37 1,179,969 -0.58(-0.67%)
Dec 16, 2005 87.03 87.09 85.95 85.95 1,684,990 -0.60(-0.70%)
Dec 15, 2005 85.92 86.85 85.52 86.55 1,487,398 +0.65(+0.75%)
Dec 14, 2005 84.96 86.10 84.87 85.91 1,682,781 +1.12(+1.32%)
Dec 13, 2005 84.40 84.79 83.78 84.79 1,392,089 +0.40(+0.47%)
Dec 12, 2005 84.53 84.99 83.81 84.39 1,027,359 +0.01(+0.01%)
Dec 09, 2005 84.32 84.75 84.19 84.38 1,101,397 +0.35(+0.42%)
Dec 08, 2005 85.60 85.77 83.58 84.03 1,918,147 -1.56(-1.82%)
Dec 07, 2005 84.83 86.17 84.73 85.59 1,934,420 +0.40(+0.47%)
Dec 06, 2005 83.95 85.98 83.53 85.18 3,572,685 +2.77(+3.36%)
Dec 05, 2005 83.89 83.89 82.41 82.41 2,127,594 -1.75(-2.08%)
Dec 02, 2005 84.81 84.90 83.97 84.16 632,060 -0.48(-0.57%)
Dec 01, 2005 84.56 84.96 84.38 84.64 1,297,710 +0.65(+0.78%)
Nov 30, 2005 84.75 85.01 83.86 83.99 1,613,508 -0.24(-0.29%)
Nov 29, 2005 83.89 84.79 83.89 84.23 1,372,795 +0.89(+1.07%)
Nov 28, 2005 84.47 84.75 83.19 83.33 1,777,974 -1.14(-1.34%)
Nov 25, 2005 84.62 84.92 84.40 84.47 339,508 +0.07(+0.08%)
Nov 23, 2005 84.36 84.93 84.14 84.40 908,339 -0.13(-0.15%)
Nov 22, 2005 84.32 84.80 84.02 84.53 2,415,613 +0.22(+0.27%)
Nov 21, 2005 84.14 84.91 83.61 84.31 1,994,976 +0.16(+0.19%)
Nov 18, 2005 83.41 84.15 83.06 84.14 2,544,396 +1.77(+2.15%)
Nov 17, 2005 80.92 82.37 80.92 82.37 1,557,252 +1.95(+2.43%)
Nov 16, 2005 80.83 80.94 79.24 80.42 2,459,199 -0.51(-0.63%)
Nov 15, 2005 82.04 82.16 80.71 80.93 2,506,273 -1.97(-2.38%)
Nov 14, 2005 82.55 83.02 82.13 82.90 1,369,889 +0.30(+0.36%)
Nov 11, 2005 82.30 83.10 82.27 82.59 2,066,573 +0.34(+0.41%)
Nov 10, 2005 81.46 82.31 80.84 82.26 1,269,583 +0.64(+0.78%)
Nov 09, 2005 81.11 81.73 80.62 81.62 999,463 +0.52(+0.64%)
Nov 08, 2005 81.12 81.56 80.70 81.11 990,165 -0.02(-0.02%)
Nov 07, 2005 80.49 81.28 80.46 81.12 1,177,296 +0.65(+0.80%)
Nov 04, 2005 81.49 81.72 80.07 80.48 1,794,013 -1.02(-1.25%)
Nov 03, 2005 80.44 82.44 80.27 81.49 2,714,906 +1.05(+1.30%)
Nov 02, 2005 79.50 80.46 79.07 80.44 2,587,866 +1.52(+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.