Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.85 48.03 45.86 47.79 11,729,561 +2.17(+4.76%)
Jan 30, 2006 45.49 46.45 45.48 45.61 4,626,104 +0.27(+0.59%)
Jan 27, 2006 46.40 46.42 45.28 45.35 4,448,075 -0.79(-1.72%)
Jan 26, 2006 45.64 46.70 45.50 46.14 7,476,344 +0.73(+1.60%)
Jan 25, 2006 46.29 46.29 44.88 45.42 6,254,939 -0.70(-1.51%)
Jan 24, 2006 43.41 46.20 43.40 46.11 9,970,525 +2.70(+6.23%)
Jan 23, 2006 42.87 43.63 42.80 43.41 3,902,472 +0.88(+2.08%)
Jan 20, 2006 43.13 43.64 42.08 42.52 5,881,166 -0.60(-1.40%)
Jan 19, 2006 42.82 43.20 42.76 43.13 4,611,047 +0.61(+1.44%)
Jan 18, 2006 43.10 43.10 42.29 42.52 2,502,152 -0.61(-1.42%)
Jan 17, 2006 43.27 43.30 42.60 43.13 2,581,867 -0.03(-0.06%)
Jan 13, 2006 43.02 43.39 42.97 43.16 1,689,063 +0.24(+0.55%)
Jan 12, 2006 43.50 43.91 42.83 42.92 3,687,243 -0.66(-1.52%)
Jan 11, 2006 42.96 43.92 42.96 43.58 3,838,701 +0.73(+1.70%)
Jan 10, 2006 42.85 43.30 42.46 42.85 2,649,182 -0.16(-0.38%)
Jan 09, 2006 42.36 43.51 42.34 43.02 6,368,311 +0.68(+1.61%)
Jan 06, 2006 41.44 42.73 41.32 42.33 7,230,114 +1.24(+3.01%)
Jan 05, 2006 40.19 41.17 40.11 41.10 4,148,702 +0.70(+1.73%)
Jan 04, 2006 40.76 40.97 40.02 40.40 6,433,854 -0.59(-1.44%)
Jan 03, 2006 41.63 41.80 40.53 40.99 7,618,059 -0.50(-1.21%)
Dec 30, 2005 41.11 41.94 40.77 41.49 2,900,725 -0.06(-0.14%)
Dec 29, 2005 42.23 42.45 41.51 41.55 2,304,637 -0.68(-1.60%)
Dec 28, 2005 42.76 42.82 41.98 42.22 1,970,722 -0.53(-1.24%)
Dec 27, 2005 43.13 43.27 42.52 42.76 3,139,869 -0.12(-0.28%)
Dec 23, 2005 42.59 42.87 42.38 42.87 1,698,806 +0.40(+0.94%)
Dec 22, 2005 42.56 42.81 42.23 42.48 3,194,784 +0.24(+0.58%)
Dec 21, 2005 42.33 42.68 41.87 42.23 3,689,900 +0.26(+0.63%)
Dec 20, 2005 41.55 42.25 40.96 41.97 6,070,710 +0.51(+1.24%)
Dec 19, 2005 41.66 42.55 41.24 41.45 7,767,745 -0.21(-0.50%)
Dec 16, 2005 41.45 41.77 41.12 41.66 4,151,359 +0.10(+0.24%)
Dec 15, 2005 41.73 41.89 41.22 41.56 3,544,642 -0.14(-0.33%)
Dec 14, 2005 42.00 42.27 41.43 41.70 5,395,793 +0.01(+0.03%)
Dec 13, 2005 41.38 41.97 41.21 41.69 5,644,679 +0.21(+0.50%)
Dec 12, 2005 40.87 41.59 40.77 41.48 5,491,450 +0.84(+2.07%)
Dec 09, 2005 40.56 40.87 39.77 40.64 6,328,454 +0.21(+0.53%)
Dec 08, 2005 39.04 40.48 38.84 40.43 9,340,780 +1.25(+3.19%)
Dec 07, 2005 40.48 40.59 38.98 39.18 10,339,870 -1.43(-3.53%)
Dec 06, 2005 41.32 41.66 40.46 40.61 7,810,259 -0.26(-0.64%)
Dec 05, 2005 41.64 41.64 40.70 40.87 8,800,492 -0.88(-2.11%)
Dec 02, 2005 41.61 42.62 40.79 41.75 8,106,089 +0.15(+0.35%)
Dec 01, 2005 40.44 41.77 40.36 41.60 8,833,264 +1.62(+4.05%)
Nov 30, 2005 41.13 42.34 39.98 39.98 14,482,372 -1.80(-4.31%)
Nov 29, 2005 42.09 42.94 40.43 41.79 17,500,012 -0.14(-0.32%)
Nov 28, 2005 43.92 44.03 41.86 41.92 11,245,959 -2.89(-6.45%)
Nov 25, 2005 43.66 44.81 43.66 44.81 2,680,182 +1.16(+2.65%)
Nov 23, 2005 42.79 44.37 42.68 43.66 5,112,363 +0.54(+1.25%)
Nov 22, 2005 43.29 43.47 42.57 43.12 4,045,073 -0.17(-0.39%)
Nov 21, 2005 42.42 43.38 42.02 43.29 5,038,848 +0.85(+2.00%)
Nov 18, 2005 42.73 42.90 42.17 42.44 5,147,792 -0.27(-0.62%)
Nov 17, 2005 42.79 43.13 42.50 42.71 6,979,456 +0.04(+0.08%)
Nov 16, 2005 42.89 43.21 42.47 42.67 8,995,350 -1.01(-2.32%)
Nov 15, 2005 43.47 44.16 43.15 43.68 4,870,562 +0.31(+0.72%)
Nov 14, 2005 43.92 44.03 43.32 43.37 5,983,909 -0.30(-0.69%)
Nov 11, 2005 44.49 44.57 43.45 43.67 6,187,624 -0.57(-1.28%)
Nov 10, 2005 43.08 44.31 42.57 44.24 6,554,312 +1.27(+2.95%)
Nov 09, 2005 43.81 43.99 42.95 42.97 6,927,199 -0.84(-1.91%)
Nov 08, 2005 43.81 44.08 43.14 43.81 5,245,221 -0.02(-0.04%)
Nov 07, 2005 43.19 44.03 42.85 43.83 5,621,651 +0.71(+1.64%)
Nov 04, 2005 42.45 43.19 42.17 43.12 6,359,454 +0.89(+2.11%)
Nov 03, 2005 42.06 42.90 41.89 42.23 6,268,225 +0.14(+0.34%)
Nov 02, 2005 40.65 42.23 40.48 42.08 8,706,606 +1.44(+3.54%)
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.