Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 50.31 50.60 49.59 50.06 1,996,173 -0.57(-1.12%)
Jan 30, 2006 50.17 51.02 50.17 50.62 1,566,901 +0.31(+0.62%)
Jan 27, 2006 49.29 50.56 49.46 50.31 1,911,054 +1.03(+2.09%)
Jan 26, 2006 49.10 49.62 47.98 49.28 3,596,164 -0.69(-1.38%)
Jan 25, 2006 49.86 50.41 49.72 49.97 2,780,403 +0.45(+0.91%)
Jan 24, 2006 48.47 49.84 48.45 49.52 1,619,599 +1.09(+2.26%)
Jan 23, 2006 49.61 49.80 47.85 48.42 2,183,680 -1.10(-2.23%)
Jan 20, 2006 51.12 51.13 49.26 49.53 2,078,172 -1.58(-3.09%)
Jan 19, 2006 51.99 52.29 50.13 51.11 2,771,045 -0.66(-1.27%)
Jan 18, 2006 49.96 51.91 49.96 51.76 1,664,164 +1.80(+3.61%)
Jan 17, 2006 50.31 50.54 49.85 49.96 1,656,811 -0.78(-1.54%)
Jan 13, 2006 50.69 51.02 50.00 50.74 1,954,950 -0.29(-0.56%)
Jan 12, 2006 50.65 51.38 50.27 51.03 1,029,894 +0.07(+0.14%)
Jan 11, 2006 50.98 52.12 50.95 50.95 1,658,705 +0.05(+0.11%)
Jan 10, 2006 51.47 51.83 50.71 50.90 1,596,537 -0.56(-1.08%)
Jan 09, 2006 51.24 51.57 50.59 51.46 2,088,422 +0.22(+0.44%)
Jan 06, 2006 51.52 51.61 50.78 51.23 2,218,997 -0.34(-0.66%)
Jan 05, 2006 51.16 51.95 51.10 51.57 2,129,310 +0.53(+1.04%)
Jan 04, 2006 50.44 51.74 50.43 51.04 2,600,584 +0.98(+1.95%)
Jan 03, 2006 49.29 50.07 48.56 50.07 2,996,320 +1.30(+2.67%)
Dec 30, 2005 49.14 49.21 48.59 48.76 1,209,379 -0.64(-1.29%)
Dec 29, 2005 49.28 49.55 49.00 49.40 1,400,006 +0.07(+0.15%)
Dec 28, 2005 49.11 49.70 48.53 49.33 1,561,999 +0.45(+0.92%)
Dec 27, 2005 49.55 49.73 48.73 48.88 1,647,230 -0.64(-1.29%)
Dec 23, 2005 49.37 49.79 48.59 49.52 2,862,403 -0.11(-0.22%)
Dec 22, 2005 44.88 49.99 44.88 49.63 8,233,587 +6.26(+14.42%)
Dec 21, 2005 43.08 43.37 42.95 43.37 1,183,755 +0.42(+0.98%)
Dec 20, 2005 41.96 43.47 41.96 42.95 3,448,988 +1.07(+2.55%)
Dec 19, 2005 42.19 42.20 40.93 41.88 1,835,739 -0.46(-1.08%)
Dec 16, 2005 42.90 43.44 42.30 42.34 1,697,811 -0.56(-1.30%)
Dec 15, 2005 43.26 43.75 42.89 42.89 1,306,754 -0.29(-0.67%)
Dec 14, 2005 42.65 43.53 42.59 43.18 1,066,326 +0.54(+1.26%)
Dec 13, 2005 43.57 43.77 42.54 42.64 2,112,041 -0.92(-2.10%)
Dec 12, 2005 44.38 44.38 42.73 43.56 2,051,990 -0.72(-1.62%)
Dec 09, 2005 43.69 44.50 43.58 44.28 793,812 +0.58(+1.34%)
Dec 08, 2005 43.13 44.12 43.10 43.69 1,038,584 +0.71(+1.65%)
Dec 07, 2005 43.89 44.30 42.74 42.98 1,764,881 -1.19(-2.70%)
Dec 06, 2005 43.80 44.72 43.65 44.18 2,054,998 +0.68(+1.57%)
Dec 05, 2005 43.08 43.66 42.44 43.50 1,619,042 +0.30(+0.69%)
Dec 02, 2005 42.81 43.32 42.46 43.20 1,349,982 +0.29(+0.67%)
Dec 01, 2005 41.14 43.11 41.15 42.91 1,438,554 +1.78(+4.32%)
Nov 30, 2005 41.35 41.59 41.01 41.14 938,313 -0.07(-0.17%)
Nov 29, 2005 40.94 41.60 40.94 41.21 1,400,674 +0.49(+1.21%)
Nov 28, 2005 41.69 41.93 40.71 40.71 753,369 -1.14(-2.72%)
Nov 25, 2005 41.92 42.07 41.52 41.85 216,919 +0.13(+0.30%)
Nov 23, 2005 41.92 42.10 41.65 41.73 665,242 -0.13(-0.32%)
Nov 22, 2005 41.66 42.09 41.50 41.86 1,091,951 +0.21(+0.50%)
Nov 21, 2005 40.70 41.77 40.45 41.66 1,529,133 +1.23(+3.04%)
Nov 18, 2005 40.61 41.35 40.38 40.43 1,742,598 -0.01(-0.02%)
Nov 17, 2005 39.73 40.52 39.72 40.44 1,548,518 +0.71(+1.78%)
Nov 16, 2005 39.92 40.08 39.51 39.73 1,026,998 -0.04(-0.09%)
Nov 15, 2005 39.65 40.33 39.58 39.76 1,416,940 -0.07(-0.18%)
Nov 14, 2005 39.38 39.97 38.77 39.83 970,400 +0.27(+0.68%)
Nov 11, 2005 39.58 39.65 39.12 39.56 1,510,972 -0.10(-0.25%)
Nov 10, 2005 38.60 39.74 38.16 39.66 2,653,171 +1.06(+2.74%)
Nov 09, 2005 39.27 39.27 38.42 38.60 1,441,897 -0.66(-1.69%)
Nov 08, 2005 39.33 39.49 38.80 39.27 1,556,317 -0.07(-0.18%)
Nov 07, 2005 38.57 39.46 38.69 39.34 1,219,072 +0.77(+2.00%)
Nov 04, 2005 38.71 39.14 38.49 38.57 1,420,283 -0.14(-0.37%)
Nov 03, 2005 38.42 39.37 38.35 38.71 1,992,162 +0.38(+0.98%)
Nov 02, 2005 38.15 39.04 37.70 38.34 2,098,895 -0.96(-2.44%)
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.