Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 1038 1046 1038 1038 159,544,754 -7.73(-0.74%)
Jan 30, 2006 1045 1051 1046 1046 139,152,255 -5.24(-0.50%)
Jan 27, 2006 1042 1052 1041 1051 140,388,149 +8.07(+0.77%)
Jan 26, 2006 1042 1047 1041 1043 188,077,576 +1.83(+0.18%)
Jan 25, 2006 1038 1043 1038 1041 222,738,335 +1.94(+0.19%)
Jan 24, 2006 1034 1042 1033 1040 148,284,686 +6.68(+0.65%)
Jan 23, 2006 1031 1038 1032 1033 113,480,121 +0.55(+0.05%)
Jan 20, 2006 1043 1047 1032 1032 150,404,676 -14.92(-1.42%)
Jan 19, 2006 1043 1048 1043 1047 135,181,576 +2.37(+0.23%)
Jan 18, 2006 1038 1046 1042 1045 112,072,280 +1.11(+0.11%)
Jan 17, 2006 1042 1050 1042 1044 104,473,932 -6.67(-0.63%)
Jan 13, 2006 1048 1052 1048 1050 112,519,633 +2.09(+0.20%)
Jan 12, 2006 1048 1048 1048 1048 0 -5.93(-0.56%)
Jan 11, 2006 1049 1054 1049 1054 147,949,103 +4.62(+0.44%)
Jan 10, 2006 1045 1051 1047 1050 135,276,684 -1.46(-0.14%)
Jan 09, 2006 1041 1051 1044 1051 126,994,076 +6.77(+0.65%)
Jan 06, 2006 1039 1044 1037 1044 124,350,990 +7.44(+0.72%)
Jan 05, 2006 1035 1041 1036 1037 127,402,948 -1.17(-0.11%)
Jan 04, 2006 1033 1040 1035 1038 129,962,600 +3.11(+0.30%)
Jan 03, 2006 1028 1035 1023 1035 136,764,203 +10.41(+1.02%)
Dec 30, 2005 1026 1031 1025 1025 82,858,159 -6.89(-0.67%)
Dec 29, 2005 1029 1034 1030 1031 83,638,036 -0.72(-0.07%)
Dec 28, 2005 1030 1034 1031 1032 71,288,841 -5.89(-0.57%)
Dec 23, 2005 1036 1040 1038 1038 63,887,062 -1.35(-0.13%)
Dec 22, 2005 1034 1039 1035 1039 94,034,469 +2.74(+0.26%)
Dec 21, 2005 1032 1039 1033 1037 101,994,068 +3.46(+0.33%)
Dec 20, 2005 1034 1039 1032 1033 110,390,323 -4.74(-0.46%)
Dec 19, 2005 1040 1045 1038 1038 106,567,477 -6.44(-0.62%)
Dec 16, 2005 1041 1050 1043 1044 181,614,816 +1.42(+0.14%)
Dec 15, 2005 1037 1046 1039 1043 146,819,825 +2.57(+0.25%)
Dec 14, 2005 1032 1044 1035 1040 130,981,546 +5.31(+0.51%)
Dec 13, 2005 1026 1037 1026 1035 144,934,601 +8.88(+0.87%)
Dec 12, 2005 1024 1030 1024 1026 96,601,414 +0.31(+0.03%)
Dec 09, 2005 1021 1028 1024 1026 92,548,947 +2.11(+0.21%)
Dec 08, 2005 1024 1031 1022 1024 105,001,601 -3.92(-0.38%)
Dec 07, 2005 1028 1033 1025 1028 108,478,538 -5.27(-0.51%)
Dec 06, 2005 1031 1037 1033 1033 121,591,437 +0.16(+0.02%)
Dec 05, 2005 1030 1035 1030 1033 105,217,601 -2.29(-0.22%)
Dec 02, 2005 1030 1036 1033 1035 106,727,730 +0.28(+0.03%)
Dec 01, 2005 1025 1036 1025 1035 127,320,709 +10.09(+0.98%)
Nov 30, 2005 1032 1035 1025 1025 127,692,288 -7.11(-0.69%)
Nov 29, 2005 1030 1036 1030 1032 105,334,881 +1.53(+0.15%)
Nov 28, 2005 1030 1035 1030 1030 105,807,371 -2.71(-0.26%)
Nov 25, 2005 1031 1035 1031 1033 37,869,859 +1.56(+0.15%)
Nov 23, 2005 1025 1033 1028 1031 100,527,809 +3.80(+0.37%)
Nov 22, 2005 1018 1028 1021 1028 123,789,022 +5.57(+0.54%)
Nov 21, 2005 1013 1023 1017 1022 118,986,130 +4.49(+0.44%)
Nov 18, 2005 1020 1018 1012 1018 148,365,379 +1.38(+0.14%)
Nov 17, 2005 1013 1017 1014 1016 127,850,098 -0.58(-0.06%)
Nov 16, 2005 1017 1021 1015 1017 121,855,720 -3.94(-0.39%)
Nov 15, 2005 1020 1023 1019 1021 108,946,644 -2.52(-0.25%)
Nov 14, 2005 1020 1026 1022 1023 101,209,329 -2.61(-0.25%)
Nov 11, 2005 1020 1026 1021 1026 95,506,720 +3.66(+0.36%)
Nov 10, 2005 1012 1023 1013 1022 110,015,272 +9.25(+0.91%)
Nov 09, 2005 1009 1017 1013 1013 103,112,069 +0.44(+0.04%)
Nov 08, 2005 1009 1016 1011 1013 110,161,937 -3.00(-0.30%)
Nov 07, 2005 1012 1016 1013 1016 110,712,204 +0.92(+0.09%)
Nov 04, 2005 1016 1019 1011 1015 104,166,018 -2.94(-0.29%)
Nov 03, 2005 1015 1021 1015 1018 130,948,176 +1.27(+0.12%)
Nov 02, 2005 1007 1017 1009 1016 120,444,095 +7.16(+0.71%)
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.