Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 50.01 50.98 49.90 50.66 3,245,000 +0.44(+0.88%)
Jan 30, 2006 49.76 51.25 49.71 50.22 3,402,900 +0.23(+0.46%)
Jan 27, 2006 50.11 50.64 49.70 49.99 3,052,600 -0.11(-0.22%)
Jan 26, 2006 48.72 50.18 49.46 50.10 4,809,800 +1.39(+2.85%)
Jan 25, 2006 48.44 49.23 48.38 48.71 4,231,200 +0.27(+0.56%)
Jan 24, 2006 48.72 49.15 48.34 48.44 3,651,100 -0.26(-0.53%)
Jan 23, 2006 48.81 49.34 48.47 48.70 2,534,700 -0.11(-0.23%)
Jan 20, 2006 49.13 49.49 48.75 48.81 6,789,900 -0.12(-0.25%)
Jan 19, 2006 49.01 49.89 48.92 48.93 4,179,000 +0.36(+0.74%)
Jan 18, 2006 47.43 49.50 47.25 48.57 7,467,900 +0.54(+1.12%)
Jan 17, 2006 47.20 48.79 47.13 48.03 6,514,600 +0.17(+0.36%)
Jan 13, 2006 47.79 47.97 47.21 47.86 3,752,200 +0.02(+0.04%)
Jan 12, 2006 47.85 48.38 47.53 47.84 3,017,100 -0.39(-0.81%)
Jan 11, 2006 48.15 48.45 47.77 48.23 3,076,900 -0.03(-0.06%)
Jan 10, 2006 47.55 48.43 47.50 48.26 2,912,100 +0.46(+0.96%)
Jan 09, 2006 46.84 48.05 46.67 47.80 5,028,300 +0.75(+1.59%)
Jan 06, 2006 46.97 47.33 46.15 47.05 15,288,900 +3.55(+8.16%)
Jan 05, 2006 44.10 44.50 43.32 43.50 5,240,000 -0.55(-1.25%)
Jan 04, 2006 44.60 44.61 43.63 44.05 4,411,300 -0.68(-1.52%)
Jan 03, 2006 43.75 44.99 43.45 44.73 5,101,700 +1.25(+2.87%)
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%)
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.