Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 57.94 58.73 57.89 58.52 134,800 +0.27(+0.46%)
Jan 30, 2006 57.96 58.29 57.79 58.25 193,600 +0.51(+0.88%)
Jan 27, 2006 57.96 58.34 57.48 57.74 437,000 -0.71(-1.21%)
Jan 26, 2006 57.79 58.56 57.74 58.45 436,800 +1.15(+2.01%)
Jan 25, 2006 57.31 57.45 57.08 57.30 197,000 +0.18(+0.32%)
Jan 24, 2006 56.80 57.32 56.69 57.12 170,800 -0.13(-0.23%)
Jan 23, 2006 56.67 57.58 56.67 57.25 236,000 +1.15(+2.05%)
Jan 20, 2006 56.89 56.89 55.98 56.10 431,600 -1.24(-2.16%)
Jan 19, 2006 56.38 57.50 56.36 57.34 395,500 +1.81(+3.26%)
Jan 18, 2006 55.81 55.90 55.07 55.53 241,600 -0.71(-1.26%)
Jan 17, 2006 55.99 56.26 55.89 56.24 286,800 -0.55(-0.97%)
Jan 13, 2006 56.28 56.83 56.09 56.79 310,500 +0.10(+0.18%)
Jan 12, 2006 56.81 57.10 56.56 56.69 235,400 -0.31(-0.54%)
Jan 11, 2006 56.11 57.19 56.09 57.00 320,600 +1.62(+2.93%)
Jan 10, 2006 54.99 55.42 54.93 55.38 169,000 -0.50(-0.89%)
Jan 09, 2006 55.73 55.90 55.51 55.88 284,800 +0.07(+0.13%)
Jan 06, 2006 55.37 55.87 55.15 55.81 424,200 +1.16(+2.12%)
Jan 05, 2006 54.51 54.68 54.33 54.65 582,700 +0.06(+0.11%)
Jan 04, 2006 54.08 54.65 53.99 54.59 331,600 +1.24(+2.32%)
Jan 03, 2006 52.49 53.50 52.22 53.35 369,600 +2.40(+4.71%)
Dec 30, 2005 50.83 51.10 50.74 50.95 94,600 -0.36(-0.70%)
Dec 29, 2005 51.31 51.59 51.18 51.31 185,900 +0.16(+0.31%)
Dec 28, 2005 51.70 51.83 51.00 51.15 187,200 +0.04(+0.08%)
Dec 23, 2005 50.91 51.21 50.85 51.11 87,700 +0.05(+0.10%)
Dec 22, 2005 51.22 51.23 50.90 51.06 527,300 -0.41(-0.80%)
Dec 21, 2005 51.44 51.67 51.26 51.47 190,800 +0.22(+0.43%)
Dec 20, 2005 51.10 51.47 50.94 51.25 458,100 -0.48(-0.93%)
Dec 19, 2005 51.63 52.16 51.53 51.73 426,300 -0.08(-0.15%)
Dec 16, 2005 51.87 52.01 51.73 51.81 207,100 +0.21(+0.41%)
Dec 15, 2005 51.81 52.04 51.40 51.60 569,200 -1.12(-2.12%)
Dec 14, 2005 52.66 52.88 52.55 52.72 375,800 -0.19(-0.36%)
Dec 13, 2005 52.34 53.01 52.27 52.91 180,500 +0.61(+1.17%)
Dec 12, 2005 52.14 52.46 52.10 52.30 321,900 +0.72(+1.40%)
Dec 09, 2005 51.18 51.77 51.12 51.58 138,800 +0.22(+0.43%)
Dec 08, 2005 51.58 51.91 51.20 51.36 285,400 -0.10(-0.19%)
Dec 07, 2005 52.09 52.12 51.34 51.46 282,200 -0.78(-1.49%)
Dec 06, 2005 52.08 52.69 52.05 52.24 326,600 -0.19(-0.36%)
Dec 05, 2005 51.77 52.46 51.62 52.43 736,100 +1.63(+3.21%)
Dec 02, 2005 50.45 50.84 50.22 50.80 255,100 +0.67(+1.34%)
Dec 01, 2005 49.29 50.24 49.29 50.13 435,200 +1.64(+3.38%)
Nov 30, 2005 48.97 49.03 48.44 48.49 378,600 -1.09(-2.20%)
Nov 29, 2005 49.71 49.80 49.38 49.58 431,400 +0.08(+0.16%)
Nov 25, 2005 49.69 49.73 49.40 49.50 197,100 +0.90(+1.85%)
Nov 23, 2005 48.38 48.79 48.33 48.60 231,100 -0.10(-0.21%)
Nov 22, 2005 47.99 48.75 47.76 48.70 231,200 +0.38(+0.79%)
Nov 21, 2005 47.85 48.37 47.83 48.32 387,600 +0.53(+1.11%)
Nov 18, 2005 47.49 47.81 47.30 47.79 222,200 +0.38(+0.80%)
Nov 17, 2005 46.82 47.45 46.79 47.41 341,700 +0.97(+2.09%)
Nov 16, 2005 46.54 46.59 46.01 46.44 126,200 -0.67(-1.42%)
Nov 15, 2005 46.90 47.45 46.80 47.11 280,100 -0.11(-0.23%)
Nov 14, 2005 47.37 47.42 47.00 47.22 252,700 -0.17(-0.36%)
Nov 11, 2005 47.09 47.42 47.04 47.39 337,100 +0.69(+1.48%)
Nov 10, 2005 46.37 46.78 46.10 46.70 264,200 +0.41(+0.89%)
Nov 09, 2005 45.96 46.46 45.96 46.29 193,500 +0.37(+0.81%)
Nov 08, 2005 45.76 45.98 45.65 45.92 128,300 -0.33(-0.71%)
Nov 07, 2005 46.00 46.32 45.90 46.25 253,200 +0.24(+0.52%)
Nov 04, 2005 46.25 46.25 45.47 46.01 231,000 -0.24(-0.52%)
Nov 03, 2005 46.18 46.70 46.10 46.25 1,079,000 +0.51(+1.11%)
Nov 02, 2005 45.15 45.83 45.05 45.74 441,500 +1.24(+2.79%)
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.