Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 50.63 51.33 50.59 50.99 1,380,920 +0.55(+1.09%)
Jan 30, 2006 50.70 51.13 50.38 50.44 1,357,883 -0.32(-0.63%)
Jan 27, 2006 50.67 51.06 50.20 50.76 2,380,221 +0.07(+0.13%)
Jan 26, 2006 50.19 51.27 50.69 50.69 1,951,698 +0.50(+1.00%)
Jan 25, 2006 48.75 51.30 48.75 50.19 2,267,305 -1.51(-2.92%)
Jan 24, 2006 51.14 51.88 51.13 51.70 1,384,949 +0.89(+1.75%)
Jan 23, 2006 50.53 51.24 50.29 50.81 829,564 +0.35(+0.69%)
Jan 20, 2006 51.74 51.79 50.38 50.46 1,642,703 -1.62(-3.10%)
Jan 19, 2006 50.82 52.41 50.33 52.08 1,651,795 +1.26(+2.48%)
Jan 18, 2006 50.30 51.00 50.30 50.82 1,172,444 +0.16(+0.32%)
Jan 17, 2006 50.04 50.71 50.04 50.65 1,039,487 +0.32(+0.63%)
Jan 13, 2006 50.57 51.05 50.31 50.33 1,079,364 +0.00(+0.00%)
Jan 12, 2006 50.51 51.01 50.26 50.33 1,111,079 -0.17(-0.35%)
Jan 11, 2006 50.29 50.76 49.95 50.51 1,345,899 -0.02(-0.04%)
Jan 10, 2006 51.21 51.23 50.35 50.53 1,964,612 -1.16(-2.25%)
Jan 09, 2006 52.79 52.79 51.55 51.69 1,295,278 -0.97(-1.84%)
Jan 06, 2006 52.25 52.66 51.98 52.66 1,383,710 +1.11(+2.16%)
Jan 05, 2006 51.69 51.79 51.15 51.54 1,101,058 -0.15(-0.28%)
Jan 04, 2006 51.74 51.87 51.43 51.69 1,081,637 -0.42(-0.80%)
Jan 03, 2006 51.40 52.17 50.79 52.11 1,371,106 +0.84(+1.64%)
Dec 30, 2005 51.85 51.58 51.23 51.26 689,582 -0.59(-1.14%)
Dec 29, 2005 52.25 52.52 51.84 51.85 712,000 -0.24(-0.46%)
Dec 28, 2005 52.34 52.45 51.90 52.10 634,519 +0.14(+0.26%)
Dec 27, 2005 52.29 52.57 51.91 51.96 1,183,085 -0.39(-0.74%)
Dec 23, 2005 52.03 52.52 52.03 52.35 840,205 +0.32(+0.61%)
Dec 22, 2005 51.55 52.10 51.50 52.03 822,333 +0.62(+1.21%)
Dec 21, 2005 50.96 51.86 50.80 51.41 944,546 +0.81(+1.61%)
Dec 20, 2005 50.05 50.93 50.05 50.60 814,481 +0.51(+1.02%)
Dec 19, 2005 50.46 51.02 50.06 50.08 1,018,205 -0.57(-1.13%)
Dec 16, 2005 51.34 51.80 50.58 50.65 1,381,953 -0.69(-1.34%)
Dec 15, 2005 52.11 52.13 51.12 51.34 1,601,277 -0.76(-1.47%)
Dec 14, 2005 51.84 52.45 51.81 52.11 968,411 +0.34(+0.65%)
Dec 13, 2005 51.57 51.98 51.38 51.77 769,336 +0.11(+0.21%)
Dec 12, 2005 51.32 51.68 51.18 51.66 540,301 +0.39(+0.75%)
Dec 09, 2005 51.24 51.53 51.00 51.27 776,567 +0.18(+0.36%)
Dec 08, 2005 51.06 51.68 50.84 51.09 811,382 +0.32(+0.63%)
Dec 07, 2005 51.93 51.98 50.76 50.77 1,519,560 -1.02(-1.96%)
Dec 06, 2005 51.53 52.12 51.45 51.79 1,060,045 +0.58(+1.13%)
Dec 05, 2005 51.01 51.29 50.50 51.21 1,659,026 -0.22(-0.43%)
Dec 02, 2005 51.26 51.47 50.93 51.43 1,240,938 -0.11(-0.21%)
Dec 01, 2005 50.78 51.75 50.62 51.54 1,406,747 +1.20(+2.38%)
Nov 30, 2005 51.30 51.48 50.25 50.33 1,370,073 -0.76(-1.50%)
Nov 29, 2005 51.05 51.55 50.94 51.10 999,713 +0.27(+0.53%)
Nov 28, 2005 50.94 51.16 50.54 50.83 1,484,539 -0.12(-0.23%)
Nov 25, 2005 49.79 51.02 49.71 50.94 408,067 +0.37(+0.73%)
Nov 23, 2005 50.19 51.14 50.19 50.58 1,343,936 +0.32(+0.64%)
Nov 22, 2005 49.99 50.35 49.88 50.26 1,226,268 +0.27(+0.54%)
Nov 21, 2005 49.37 50.14 49.31 49.99 1,376,272 +0.05(+0.10%)
Nov 18, 2005 49.87 50.21 49.57 49.94 1,703,139 +0.67(+1.36%)
Nov 17, 2005 48.64 49.27 48.61 49.27 1,522,453 +0.68(+1.39%)
Nov 16, 2005 48.40 48.65 48.12 48.59 1,559,747 +0.27(+0.56%)
Nov 15, 2005 47.96 48.39 47.94 48.32 895,062 +0.37(+0.77%)
Nov 14, 2005 48.25 48.36 47.69 47.95 843,408 -0.18(-0.38%)
Nov 11, 2005 47.91 48.17 47.57 48.14 787,931 +0.29(+0.61%)
Nov 10, 2005 46.56 47.91 46.43 47.85 1,175,957 +1.56(+3.37%)
Nov 09, 2005 46.90 46.97 45.98 46.29 1,643,736 -0.44(-0.93%)
Nov 08, 2005 46.70 46.88 46.50 46.72 896,611 -0.09(-0.19%)
Nov 07, 2005 46.99 47.02 46.39 46.81 959,320 -0.17(-0.37%)
Nov 04, 2005 46.90 47.07 46.66 46.99 1,709,854 +0.40(+0.85%)
Nov 03, 2005 47.75 47.90 46.42 46.59 2,163,583 -1.22(-2.55%)
Nov 02, 2005 47.54 48.04 47.18 47.81 1,410,673 +0.32(+0.67%)
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.