Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 42.70 43.57 42.35 43.10 2,792,714 -0.06(-0.14%)
Dec 29, 2005 43.86 44.09 43.12 43.16 2,218,822 -0.70(-1.60%)
Dec 28, 2005 44.41 44.47 43.60 43.86 1,897,340 -0.55(-1.24%)
Dec 27, 2005 44.80 44.94 44.17 44.41 3,022,954 -0.12(-0.28%)
Dec 23, 2005 44.24 44.53 44.02 44.53 1,635,550 +0.42(+0.94%)
Dec 22, 2005 44.21 44.47 43.86 44.12 3,075,823 +0.25(+0.58%)
Dec 21, 2005 43.97 44.33 43.49 43.86 3,552,503 +0.27(+0.63%)
Dec 20, 2005 43.16 43.88 42.54 43.59 5,844,661 +0.53(+1.24%)
Dec 19, 2005 43.27 44.20 42.83 43.06 7,478,506 -0.22(-0.50%)
Dec 16, 2005 43.05 43.38 42.72 43.27 3,996,780 +0.10(+0.24%)
Dec 15, 2005 43.34 43.51 42.81 43.17 3,412,654 -0.14(-0.33%)
Dec 14, 2005 43.62 43.91 43.03 43.31 5,194,876 +0.01(+0.03%)
Dec 13, 2005 42.98 43.59 42.80 43.30 5,434,495 +0.22(+0.50%)
Dec 12, 2005 42.45 43.20 42.35 43.08 5,286,971 +0.87(+2.07%)
Dec 09, 2005 42.13 42.45 41.31 42.21 6,092,808 +0.22(+0.53%)
Dec 08, 2005 40.55 42.05 40.34 41.99 8,992,968 +1.30(+3.19%)
Dec 07, 2005 42.04 42.16 40.49 40.69 9,954,856 -1.49(-3.53%)
Dec 06, 2005 42.92 43.27 42.03 42.18 7,519,438 -0.27(-0.64%)
Dec 05, 2005 43.25 43.25 42.28 42.45 8,472,798 -0.91(-2.11%)
Dec 02, 2005 43.22 44.27 42.36 43.37 7,804,252 +0.15(+0.35%)
Dec 01, 2005 42.00 43.39 41.92 43.21 8,504,350 +1.68(+4.05%)
Nov 30, 2005 42.72 43.98 41.53 41.53 13,943,108 -1.87(-4.31%)
Nov 29, 2005 43.72 44.60 42.00 43.40 16,848,384 -0.14(-0.32%)
Nov 28, 2005 45.62 45.73 43.48 43.54 10,827,206 -3.00(-6.45%)
Nov 25, 2005 45.35 46.54 45.34 46.54 2,580,383 +1.20(+2.65%)
Nov 23, 2005 44.45 46.08 44.33 45.34 4,922,000 +0.56(+1.25%)
Nov 22, 2005 44.96 45.15 44.22 44.79 3,894,451 -0.18(-0.39%)
Nov 21, 2005 44.07 45.05 43.64 44.96 4,851,222 +0.88(+2.00%)
Nov 18, 2005 44.39 44.56 43.80 44.08 4,956,109 -0.28(-0.62%)
Nov 17, 2005 44.45 44.80 44.14 44.36 6,719,570 +0.04(+0.08%)
Nov 16, 2005 44.55 44.88 44.11 44.32 8,660,400 -1.05(-2.32%)
Nov 15, 2005 45.15 45.87 44.82 45.37 4,689,202 +0.32(+0.72%)
Nov 14, 2005 45.62 45.74 45.00 45.05 5,761,093 -0.31(-0.69%)
Nov 11, 2005 46.21 46.30 45.13 45.36 5,957,223 -0.59(-1.28%)
Nov 10, 2005 44.74 46.03 44.21 45.95 6,310,256 +1.32(+2.95%)
Nov 09, 2005 45.50 45.69 44.62 44.63 6,669,258 -0.87(-1.91%)
Nov 08, 2005 45.50 45.78 44.81 45.50 5,049,910 -0.02(-0.04%)
Nov 07, 2005 44.86 45.73 44.50 45.52 5,412,324 +0.74(+1.64%)
Nov 04, 2005 44.09 44.86 43.81 44.79 6,122,654 +0.93(+2.11%)
Nov 03, 2005 43.68 44.55 43.51 43.86 6,034,822 +0.15(+0.34%)
Nov 02, 2005 42.22 43.86 42.04 43.71 8,382,408 +1.50(+3.54%)
Nov 01, 2005 42.59 42.78 42.07 42.22 6,954,926 -0.60(-1.41%)
Oct 31, 2005 42.69 43.16 42.48 42.82 7,511,763 +0.31(+0.73%)
Oct 28, 2005 41.63 42.57 40.93 42.51 7,412,845 +1.09(+2.63%)
Oct 27, 2005 42.53 42.57 41.16 41.42 6,666,700 -0.99(-2.34%)
Oct 26, 2005 42.38 42.76 41.75 42.41 10,249,050 +0.31(+0.74%)
Oct 25, 2005 40.72 42.15 39.53 42.10 15,710,833 +0.43(+1.03%)
Oct 24, 2005 40.88 41.96 40.75 41.67 10,562,005 +0.86(+2.11%)
Oct 21, 2005 39.64 41.02 39.06 40.81 9,292,279 +1.64(+4.19%)
Oct 20, 2005 39.07 39.86 38.70 39.17 6,498,711 +0.09(+0.24%)
Oct 19, 2005 38.76 39.14 38.05 39.07 8,003,792 +0.26(+0.68%)
Oct 18, 2005 37.83 39.13 37.69 38.81 9,475,617 +0.98(+2.59%)
Oct 17, 2005 37.64 38.42 37.12 37.83 9,722,911 +0.63(+1.70%)
Oct 14, 2005 36.76 37.26 35.00 37.20 19,785,212 +0.80(+2.19%)
Oct 13, 2005 37.41 37.41 33.44 36.40 30,724,126 -1.01(-2.70%)
Oct 12, 2005 41.63 39.04 36.95 37.41 9,754,462 -1.49(-3.83%)
Oct 11, 2005 38.69 39.17 38.46 38.90 3,858,636 +0.21(+0.55%)
Oct 10, 2005 39.58 39.59 38.29 38.69 5,560,700 -0.66(-1.68%)
Oct 07, 2005 39.40 39.75 39.26 39.35 3,779,332 +0.04(+0.11%)
Oct 06, 2005 39.40 39.46 38.46 39.31 8,089,919 -0.10(-0.24%)
Oct 05, 2005 40.11 40.19 39.06 39.40 5,090,842 -0.55(-1.37%)
Oct 04, 2005 40.45 40.63 39.84 39.95 3,564,442 -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.