Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 103.70 103.80 101.87 103.06 1,103,794 -0.83(-0.80%)
Jan 30, 2006 106.04 106.70 103.59 103.90 804,658 -2.25(-2.12%)
Jan 27, 2006 104.88 107.06 105.37 106.15 1,172,254 +1.27(+1.21%)
Jan 26, 2006 104.22 105.18 103.52 104.87 1,184,838 +0.85(+0.82%)
Jan 25, 2006 104.65 105.24 103.20 104.02 875,887 +0.37(+0.36%)
Jan 24, 2006 103.94 104.41 103.36 103.65 806,042 -0.09(-0.08%)
Jan 23, 2006 104.02 105.24 103.52 103.74 1,104,297 +0.12(+0.11%)
Jan 20, 2006 104.54 105.60 103.05 103.62 1,425,204 -0.56(-0.53%)
Jan 19, 2006 101.64 105.24 101.39 104.17 1,556,461 +3.73(+3.71%)
Jan 18, 2006 100.82 101.31 99.65 100.45 617,903 -0.57(-0.57%)
Jan 17, 2006 100.92 101.55 100.12 101.02 843,167 -0.85(-0.84%)
Jan 13, 2006 102.17 102.82 101.08 101.87 625,831 -0.78(-0.76%)
Jan 12, 2006 103.74 104.41 102.53 102.65 1,300,743 -0.97(-0.94%)
Jan 11, 2006 101.00 104.14 100.67 103.62 1,721,697 +2.93(+2.91%)
Jan 10, 2006 98.84 100.92 98.64 100.69 955,799 +0.65(+0.65%)
Jan 09, 2006 96.96 100.27 96.96 100.03 1,775,433 +3.03(+3.12%)
Jan 06, 2006 95.71 97.06 94.50 97.01 2,044,743 +3.74(+4.01%)
Jan 05, 2006 94.88 94.93 92.65 93.26 1,550,295 -1.64(-1.72%)
Jan 04, 2006 95.59 95.79 94.15 94.90 982,352 -1.09(-1.13%)
Jan 03, 2006 96.15 96.39 93.62 95.99 1,786,004 +0.88(+0.93%)
Dec 30, 2005 95.73 95.74 94.58 95.11 604,311 -1.02(-1.06%)
Dec 29, 2005 96.35 96.51 94.34 96.13 674,156 -0.02(-0.02%)
Dec 28, 2005 95.74 96.31 94.18 96.15 835,490 +0.25(+0.26%)
Dec 27, 2005 96.94 97.71 95.53 95.90 661,823 -0.88(-0.91%)
Dec 23, 2005 95.83 97.18 95.83 96.79 619,790 +0.99(+1.04%)
Dec 22, 2005 95.15 96.32 94.69 95.79 624,069 +0.64(+0.68%)
Dec 21, 2005 96.41 96.66 93.98 95.15 790,312 -1.26(-1.31%)
Dec 20, 2005 95.57 97.06 94.79 96.41 1,136,765 +0.29(+0.30%)
Dec 19, 2005 96.86 97.74 95.53 96.13 1,251,033 +0.24(+0.25%)
Dec 16, 2005 95.16 96.01 94.76 95.89 1,593,334 +1.43(+1.51%)
Dec 15, 2005 93.65 96.43 93.65 94.46 1,302,253 -1.10(-1.15%)
Dec 14, 2005 96.44 96.71 94.95 95.55 745,007 -0.68(-0.71%)
Dec 13, 2005 94.20 96.84 94.20 96.24 858,772 +1.70(+1.80%)
Dec 12, 2005 95.28 98.10 94.18 94.54 966,244 -1.24(-1.29%)
Dec 09, 2005 95.48 97.04 95.01 95.78 752,684 +0.37(+0.39%)
Dec 08, 2005 96.29 96.29 94.17 95.40 1,209,756 -0.88(-0.92%)
Dec 07, 2005 96.63 96.75 95.76 96.28 862,547 -0.44(-0.46%)
Dec 06, 2005 96.35 98.14 96.18 96.73 1,197,675 +0.72(+0.75%)
Dec 05, 2005 96.19 97.17 94.37 96.01 1,876,236 -0.78(-0.80%)
Dec 02, 2005 97.70 98.64 96.05 96.79 1,218,313 -1.33(-1.35%)
Dec 01, 2005 97.46 99.01 93.03 98.11 2,274,538 +0.65(+0.67%)
Nov 30, 2005 97.68 98.53 97.00 97.46 1,419,541 -1.37(-1.39%)
Nov 29, 2005 96.28 99.05 96.28 98.84 1,616,742 +2.75(+2.86%)
Nov 28, 2005 98.81 99.01 95.12 96.09 1,322,514 -4.06(-4.05%)
Nov 25, 2005 99.15 100.50 99.15 100.15 311,091 +1.00(+1.01%)
Nov 23, 2005 97.18 99.49 96.47 99.15 1,512,289 +1.96(+2.02%)
Nov 22, 2005 100.71 100.71 96.81 97.18 1,474,662 -1.63(-1.65%)
Nov 21, 2005 95.70 102.51 95.55 98.81 1,712,384 +3.11(+3.25%)
Nov 18, 2005 95.91 96.55 94.83 95.70 962,217 -0.12(-0.12%)
Nov 17, 2005 93.37 96.10 93.37 95.82 1,087,308 +3.76(+4.08%)
Nov 16, 2005 92.57 92.93 91.53 92.06 840,398 +0.82(+0.90%)
Nov 15, 2005 93.75 94.15 90.71 91.24 900,553 -2.41(-2.57%)
Nov 14, 2005 92.57 93.97 92.16 93.65 889,982 +1.34(+1.45%)
Nov 11, 2005 92.65 92.97 91.08 92.30 744,504 +0.13(+0.14%)
Nov 10, 2005 90.56 93.15 89.71 92.18 1,194,906 +1.62(+1.79%)
Nov 09, 2005 88.70 91.34 88.70 90.56 997,076 +1.85(+2.09%)
Nov 08, 2005 89.05 89.39 87.97 88.70 837,756 -0.35(-0.39%)
Nov 07, 2005 90.25 90.03 85.68 89.05 1,967,726 -1.19(-1.32%)
Nov 04, 2005 89.47 90.25 88.99 90.25 824,290 +1.49(+1.68%)
Nov 03, 2005 89.77 89.77 88.11 88.75 1,194,906 +0.56(+0.64%)
Nov 02, 2005 85.82 89.00 85.82 88.19 1,597,991 +2.29(+2.66%)
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.