Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 42.69 43.56 42.34 43.09 2,793,001 -0.06(-0.14%)
Dec 29, 2005 43.85 44.09 43.12 43.15 2,219,050 -0.70(-1.60%)
Dec 28, 2005 44.41 44.47 43.60 43.85 1,897,535 -0.55(-1.24%)
Dec 27, 2005 44.79 44.94 44.16 44.41 3,023,264 -0.12(-0.28%)
Dec 23, 2005 44.23 44.53 44.01 44.53 1,635,718 +0.42(+0.94%)
Dec 22, 2005 44.21 44.46 43.86 44.11 3,076,139 +0.25(+0.58%)
Dec 21, 2005 43.96 44.32 43.48 43.86 3,552,868 +0.27(+0.63%)
Dec 20, 2005 43.15 43.88 42.54 43.59 5,845,261 +0.53(+1.24%)
Dec 19, 2005 43.27 44.19 42.83 43.05 7,479,273 -0.22(-0.50%)
Dec 16, 2005 43.05 43.38 42.71 43.27 3,997,189 +0.10(+0.24%)
Dec 15, 2005 43.34 43.50 42.81 43.16 3,413,004 -0.14(-0.33%)
Dec 14, 2005 43.62 43.91 43.03 43.31 5,195,408 +0.01(+0.03%)
Dec 13, 2005 42.97 43.58 42.80 43.30 5,435,052 +0.22(+0.50%)
Dec 12, 2005 42.45 43.20 42.34 43.08 5,287,513 +0.87(+2.07%)
Dec 09, 2005 42.12 42.45 41.30 42.21 6,093,433 +0.22(+0.53%)
Dec 08, 2005 40.55 42.04 40.34 41.99 8,993,890 +1.30(+3.19%)
Dec 07, 2005 42.04 42.16 40.48 40.69 9,955,877 -1.49(-3.53%)
Dec 06, 2005 42.92 43.27 42.02 42.18 7,520,209 -0.27(-0.64%)
Dec 05, 2005 43.24 43.24 42.27 42.45 8,473,667 -0.91(-2.11%)
Dec 02, 2005 43.21 44.26 42.36 43.36 7,805,052 +0.15(+0.35%)
Dec 01, 2005 42.00 43.38 41.92 43.21 8,505,222 +1.68(+4.05%)
Nov 30, 2005 42.71 43.97 41.53 41.53 13,944,538 -1.87(-4.31%)
Nov 29, 2005 43.71 44.59 41.99 43.40 16,850,112 -0.14(-0.32%)
Nov 28, 2005 45.61 45.72 43.47 43.54 10,828,316 -3.00(-6.45%)
Nov 25, 2005 45.34 46.54 45.34 46.54 2,580,647 +1.20(+2.65%)
Nov 23, 2005 44.44 46.08 44.33 45.34 4,922,504 +0.56(+1.25%)
Nov 22, 2005 44.96 45.14 44.21 44.78 3,894,850 -0.18(-0.39%)
Nov 21, 2005 44.06 45.05 43.64 44.96 4,851,720 +0.88(+2.00%)
Nov 18, 2005 44.38 44.56 43.80 44.08 4,956,617 -0.28(-0.62%)
Nov 17, 2005 44.44 44.79 44.14 44.35 6,720,259 +0.04(+0.08%)
Nov 16, 2005 44.55 44.87 44.11 44.32 8,661,289 -1.05(-2.32%)
Nov 15, 2005 45.14 45.87 44.82 45.37 4,689,683 +0.32(+0.72%)
Nov 14, 2005 45.61 45.73 44.99 45.04 5,761,684 -0.31(-0.69%)
Nov 11, 2005 46.21 46.29 45.12 45.36 5,957,834 -0.59(-1.28%)
Nov 10, 2005 44.74 46.02 44.21 45.94 6,310,903 +1.32(+2.95%)
Nov 09, 2005 45.50 45.69 44.61 44.63 6,669,942 -0.87(-1.91%)
Nov 08, 2005 45.50 45.78 44.80 45.50 5,050,428 -0.02(-0.04%)
Nov 07, 2005 44.85 45.73 44.50 45.52 5,412,879 +0.74(+1.64%)
Nov 04, 2005 44.09 44.86 43.80 44.78 6,123,282 +0.93(+2.11%)
Nov 03, 2005 43.68 44.55 43.50 43.85 6,035,441 +0.15(+0.34%)
Nov 02, 2005 42.21 43.85 42.04 43.71 8,383,267 +1.50(+3.54%)
Nov 01, 2005 42.59 42.77 42.06 42.21 6,955,639 -0.60(-1.41%)
Oct 31, 2005 42.68 43.15 42.48 42.82 7,512,533 +0.31(+0.73%)
Oct 28, 2005 41.63 42.56 40.93 42.51 7,413,606 +1.09(+2.63%)
Oct 27, 2005 42.53 42.56 41.16 41.42 6,667,384 -0.99(-2.34%)
Oct 26, 2005 42.38 42.76 41.75 42.41 10,250,101 +0.31(+0.74%)
Oct 25, 2005 40.72 42.14 39.53 42.10 15,712,444 +0.43(+1.03%)
Oct 24, 2005 40.87 41.96 40.75 41.67 10,563,088 +0.86(+2.11%)
Oct 21, 2005 39.63 41.01 39.06 40.81 9,293,232 +1.64(+4.19%)
Oct 20, 2005 39.07 39.86 38.70 39.16 6,499,377 +0.09(+0.24%)
Oct 19, 2005 38.75 39.13 38.05 39.07 8,004,613 +0.26(+0.68%)
Oct 18, 2005 37.83 39.13 37.69 38.81 9,476,589 +0.98(+2.59%)
Oct 17, 2005 37.64 38.42 37.12 37.83 9,723,908 +0.63(+1.70%)
Oct 14, 2005 36.76 37.26 35.00 37.19 19,787,240 +0.80(+2.19%)
Oct 13, 2005 37.41 37.41 33.44 36.40 30,727,278 -1.01(-2.70%)
Oct 12, 2005 41.62 39.03 36.94 37.41 9,755,463 -1.49(-3.83%)
Oct 11, 2005 38.68 39.16 38.46 38.90 3,859,032 +0.21(+0.55%)
Oct 10, 2005 39.57 39.59 38.28 38.68 5,561,270 -0.66(-1.68%)
Oct 07, 2005 39.40 39.75 39.25 39.35 3,779,719 +0.04(+0.11%)
Oct 06, 2005 39.40 39.46 38.46 39.30 8,090,749 -0.10(-0.24%)
Oct 05, 2005 40.10 40.18 39.05 39.40 5,091,364 -0.55(-1.36%)
Oct 04, 2005 40.45 40.63 39.84 39.94 3,564,807 -0.31(-0.78%)
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.