Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 72.40 73.25 71.96 72.75 5,317,900 +0.10(+0.14%)
Jan 30, 2006 72.90 73.34 72.42 72.65 3,463,600 +0.00(+0.00%)
Jan 27, 2006 72.45 73.25 72.40 72.65 3,813,100 -0.05(-0.07%)
Jan 26, 2006 73.01 73.43 72.02 72.70 5,027,500 -0.30(-0.41%)
Jan 25, 2006 73.25 73.83 72.75 73.00 7,475,200 -1.20(-1.62%)
Jan 24, 2006 74.01 75.60 73.72 74.20 5,511,200 -1.50(-1.98%)
Jan 23, 2006 75.50 76.23 74.81 75.70 2,953,500 +0.46(+0.61%)
Jan 20, 2006 76.91 76.91 75.18 75.24 3,286,700 -1.67(-2.17%)
Jan 19, 2006 77.19 77.37 76.70 76.91 1,807,100 -0.27(-0.35%)
Jan 18, 2006 77.00 77.28 76.52 77.18 1,838,400 +0.09(+0.12%)
Jan 17, 2006 77.10 77.62 77.00 77.09 2,073,400 -0.41(-0.53%)
Jan 13, 2006 76.95 78.20 76.95 77.50 1,925,300 -0.20(-0.26%)
Jan 12, 2006 78.20 78.23 77.20 77.70 2,121,100 -0.67(-0.85%)
Jan 11, 2006 78.44 78.66 77.84 78.37 1,911,700 -0.16(-0.20%)
Jan 10, 2006 79.00 79.01 78.08 78.53 1,919,900 -0.49(-0.62%)
Jan 09, 2006 78.50 79.83 78.46 79.02 1,845,600 +0.39(+0.50%)
Jan 06, 2006 78.64 78.90 77.64 78.63 2,479,500 +0.64(+0.82%)
Jan 05, 2006 78.41 78.65 77.56 77.99 2,529,500 -0.72(-0.91%)
Jan 04, 2006 79.49 79.49 78.25 78.71 2,558,000 -0.40(-0.51%)
Jan 03, 2006 77.76 79.35 77.24 79.11 3,117,200 +1.61(+2.08%)
Dec 30, 2005 78.11 78.30 77.45 77.50 1,728,600 -0.79(-1.01%)
Dec 29, 2005 78.35 78.67 78.10 78.29 1,374,000 +0.09(+0.12%)
Dec 28, 2005 77.59 78.46 77.54 78.20 1,627,900 +0.82(+1.06%)
Dec 27, 2005 78.64 78.99 77.35 77.38 1,826,700 -1.22(-1.55%)
Dec 23, 2005 77.89 78.93 73.47 78.60 1,095,700 -0.04(-0.05%)
Dec 22, 2005 78.48 78.94 77.70 78.64 2,386,500 +0.59(+0.76%)
Dec 21, 2005 77.63 78.25 77.56 78.05 1,919,700 +0.62(+0.80%)
Dec 20, 2005 77.32 78.26 77.30 77.43 2,974,100 -0.14(-0.18%)
Dec 19, 2005 76.90 77.75 76.85 77.57 2,731,100 +0.48(+0.62%)
Dec 16, 2005 77.50 78.18 76.90 77.09 4,755,800 -0.40(-0.52%)
Dec 15, 2005 77.56 77.98 76.97 77.49 2,911,400 -0.06(-0.08%)
Dec 14, 2005 76.83 77.91 76.83 77.55 2,102,600 +0.60(+0.78%)
Dec 13, 2005 77.40 77.80 76.68 76.95 2,458,300 -0.16(-0.21%)
Dec 12, 2005 77.87 78.16 76.78 77.11 1,990,800 -0.75(-0.96%)
Dec 09, 2005 77.46 78.08 76.91 77.86 2,526,300 +0.92(+1.20%)
Dec 08, 2005 77.83 77.99 76.85 76.94 2,247,000 -0.44(-0.57%)
Dec 07, 2005 78.40 78.90 77.10 77.38 3,807,600 -0.32(-0.41%)
Dec 06, 2005 78.45 78.70 77.52 77.70 3,448,600 -0.62(-0.79%)
Dec 05, 2005 79.10 79.79 78.14 78.32 2,861,800 -1.08(-1.36%)
Dec 02, 2005 79.05 79.74 78.94 79.40 1,734,400 +0.13(+0.16%)
Dec 01, 2005 78.77 79.84 78.74 79.27 2,796,200 +0.79(+1.01%)
Nov 30, 2005 78.44 79.20 78.23 78.48 2,919,300 +0.13(+0.17%)
Nov 29, 2005 78.21 78.75 78.17 78.35 2,404,600 +0.15(+0.19%)
Nov 28, 2005 78.49 78.55 77.93 78.20 2,268,000 -0.12(-0.15%)
Nov 25, 2005 78.07 78.35 77.75 78.32 1,165,000 +0.19(+0.24%)
Nov 23, 2005 78.07 78.38 77.78 78.13 2,635,000 -0.15(-0.19%)
Nov 22, 2005 79.10 79.32 77.65 78.28 4,084,500 -0.95(-1.20%)
Nov 21, 2005 78.40 79.38 78.11 79.23 2,577,200 +1.07(+1.37%)
Nov 18, 2005 78.75 78.75 77.65 78.16 3,700,000 +0.90(+1.16%)
Nov 17, 2005 77.30 77.45 76.58 77.26 3,960,400 +0.35(+0.46%)
Nov 16, 2005 78.06 78.64 76.52 76.91 4,951,300 -1.15(-1.47%)
Nov 15, 2005 77.58 78.58 77.47 78.06 2,582,500 +0.43(+0.55%)
Nov 14, 2005 77.35 77.85 77.23 77.63 2,305,200 +0.08(+0.10%)
Nov 11, 2005 77.41 77.75 77.27 77.55 2,075,500 +0.37(+0.48%)
Nov 10, 2005 76.09 77.30 75.76 77.18 3,005,100 +1.09(+1.43%)
Nov 09, 2005 75.96 76.67 75.82 76.09 2,414,900 +0.14(+0.18%)
Nov 08, 2005 75.85 76.38 75.50 75.95 1,895,000 +0.10(+0.13%)
Nov 07, 2005 75.13 76.34 75.35 75.85 1,821,300 +0.72(+0.96%)
Nov 04, 2005 75.35 75.90 74.88 75.13 2,476,100 -0.01(-0.01%)
Nov 03, 2005 75.30 75.73 74.61 75.14 2,522,500 -0.01(-0.01%)
Nov 02, 2005 75.08 75.41 74.40 75.15 3,676,700 +0.29(+0.39%)
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.