Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 43.59 44.11 43.42 43.48 2,063,000 -0.46(-1.05%)
Dec 29, 2005 43.68 44.26 43.55 43.94 3,347,400 +0.24(+0.55%)
Dec 28, 2005 43.80 44.26 43.70 43.70 3,479,800 +0.01(+0.02%)
Dec 27, 2005 44.55 44.97 43.64 43.69 3,469,300 -0.61(-1.38%)
Dec 23, 2005 43.20 44.59 42.75 44.30 4,746,800 +1.05(+2.43%)
Dec 22, 2005 43.75 43.78 43.18 43.25 4,707,300 -0.20(-0.46%)
Dec 21, 2005 44.10 44.15 43.40 43.45 4,491,400 -0.66(-1.50%)
Dec 20, 2005 43.96 44.26 43.73 44.11 4,210,400 +0.40(+0.92%)
Dec 19, 2005 45.10 45.13 43.71 43.71 5,616,300 -1.25(-2.78%)
Dec 16, 2005 44.88 45.19 44.50 44.96 5,139,100 +0.09(+0.20%)
Dec 15, 2005 44.70 45.30 44.25 44.87 7,528,200 +0.18(+0.40%)
Dec 14, 2005 44.00 44.70 43.60 44.69 13,441,000 +0.75(+1.71%)
Dec 13, 2005 45.55 45.77 43.57 43.94 38,205,200 -5.90(-11.84%)
Dec 12, 2005 50.30 51.03 49.67 49.84 7,185,500 -0.32(-0.64%)
Dec 09, 2005 49.98 50.49 49.27 50.16 4,239,000 +0.16(+0.32%)
Dec 08, 2005 48.94 50.00 48.94 50.00 4,474,300 +1.05(+2.15%)
Dec 07, 2005 49.20 49.60 48.84 48.95 3,824,700 -0.37(-0.75%)
Dec 06, 2005 49.43 49.97 49.21 49.32 3,398,300 +0.09(+0.18%)
Dec 05, 2005 48.86 49.50 48.25 49.23 3,565,600 +0.38(+0.78%)
Dec 02, 2005 49.00 49.50 48.50 48.85 3,228,200 +0.16(+0.33%)
Dec 01, 2005 48.52 49.25 47.60 48.69 3,977,800 +0.45(+0.93%)
Nov 30, 2005 48.63 49.24 47.61 48.24 5,113,800 -0.51(-1.05%)
Nov 29, 2005 50.25 50.85 48.55 48.75 6,307,700 -1.39(-2.77%)
Nov 28, 2005 51.26 51.65 49.64 50.14 8,688,200 -0.49(-0.97%)
Nov 25, 2005 50.09 50.88 50.09 50.63 6,491,200 +1.63(+3.33%)
Nov 23, 2005 48.16 49.88 48.16 49.00 7,474,100 +0.84(+1.74%)
Nov 22, 2005 47.15 48.31 46.60 48.16 5,068,300 +1.11(+2.36%)
Nov 21, 2005 45.92 47.07 45.92 47.05 3,587,600 +1.14(+2.48%)
Nov 18, 2005 45.30 46.14 45.23 45.91 4,123,300 +0.64(+1.41%)
Nov 17, 2005 45.55 45.80 44.91 45.27 3,973,200 +0.38(+0.85%)
Nov 16, 2005 44.65 44.92 44.00 44.89 4,723,700 +1.00(+2.28%)
Nov 15, 2005 45.75 45.75 43.67 43.89 10,375,700 -2.61(-5.61%)
Nov 14, 2005 46.93 47.58 46.25 46.50 3,188,200 -0.54(-1.15%)
Nov 11, 2005 47.77 47.83 46.58 47.04 2,370,000 -0.44(-0.93%)
Nov 10, 2005 46.80 47.63 45.93 47.48 3,152,000 +0.95(+2.04%)
Nov 09, 2005 47.01 47.25 46.37 46.53 2,518,800 -0.27(-0.58%)
Nov 08, 2005 48.05 48.05 46.54 46.80 5,086,000 -1.61(-3.33%)
Nov 07, 2005 48.59 48.95 48.30 48.41 3,615,100 -0.17(-0.35%)
Nov 04, 2005 47.98 48.75 47.92 48.58 5,555,800 +0.88(+1.84%)
Nov 03, 2005 46.35 47.88 46.35 47.70 7,907,900 +1.61(+3.49%)
Nov 02, 2005 44.70 46.14 44.45 46.09 4,947,000 +1.64(+3.69%)
Nov 01, 2005 44.26 44.50 43.65 44.45 4,493,100 +0.19(+0.43%)
Oct 31, 2005 42.89 44.81 42.89 44.26 5,680,700 +1.62(+3.80%)
Oct 28, 2005 42.65 43.24 42.05 42.64 4,833,700 +0.23(+0.54%)
Oct 27, 2005 43.50 43.50 42.30 42.41 3,739,200 -1.29(-2.95%)
Oct 26, 2005 44.27 44.64 43.50 43.70 3,283,900 -0.84(-1.89%)
Oct 25, 2005 45.35 45.39 44.08 44.54 3,506,000 -0.81(-1.79%)
Oct 24, 2005 44.01 45.44 44.01 45.35 4,169,800 +1.35(+3.07%)
Oct 21, 2005 44.80 44.84 43.57 44.00 4,586,200 +0.12(+0.27%)
Oct 20, 2005 42.92 44.60 42.89 43.88 7,140,900 +0.98(+2.28%)
Oct 19, 2005 42.05 42.91 41.60 42.90 4,538,400 +0.74(+1.76%)
Oct 18, 2005 43.08 43.35 42.12 42.16 3,736,500 -0.92(-2.14%)
Oct 17, 2005 43.20 43.48 42.65 43.08 4,196,500 -0.21(-0.49%)
Oct 14, 2005 42.17 43.43 42.17 43.29 4,809,500 +1.53(+3.66%)
Oct 13, 2005 40.85 41.81 40.79 41.76 4,041,800 +0.76(+1.85%)
Oct 12, 2005 42.25 42.50 40.66 41.00 7,082,500 -1.25(-2.96%)
Oct 11, 2005 41.68 42.61 41.67 42.25 2,759,100 +0.39(+0.93%)
Oct 10, 2005 42.44 42.68 41.83 41.86 3,026,900 -0.73(-1.71%)
Oct 07, 2005 42.38 43.00 42.13 42.59 3,666,200 +0.21(+0.50%)
Oct 06, 2005 41.50 42.55 41.26 42.38 7,309,200 +1.45(+3.54%)
Oct 05, 2005 41.71 41.85 40.93 40.93 3,571,600 -0.91(-2.17%)
Oct 04, 2005 42.66 43.10 41.84 41.84 2,829,900 -0.81(-1.90%)
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.