Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 46.49 46.49 45.74 45.77 802,100 -1.08(-2.31%)
Dec 29, 2005 46.88 47.00 46.62 46.85 351,500 +0.16(+0.34%)
Dec 28, 2005 46.97 47.13 46.50 46.69 1,277,200 -0.22(-0.47%)
Dec 27, 2005 47.25 47.45 46.83 46.91 376,500 -0.14(-0.30%)
Dec 23, 2005 46.75 47.58 46.75 47.05 333,300 +0.41(+0.88%)
Dec 22, 2005 46.33 46.74 46.25 46.64 275,500 +0.21(+0.45%)
Dec 21, 2005 46.50 46.54 46.10 46.43 319,400 +0.41(+0.89%)
Dec 20, 2005 45.90 46.45 45.90 46.02 206,000 -0.09(-0.20%)
Dec 19, 2005 47.08 47.08 45.95 46.11 576,700 -1.03(-2.18%)
Dec 16, 2005 47.70 47.89 47.14 47.14 355,600 -0.51(-1.07%)
Dec 15, 2005 47.50 47.80 47.40 47.65 367,800 +0.08(+0.17%)
Dec 14, 2005 47.53 47.86 47.47 47.57 322,700 -0.16(-0.34%)
Dec 13, 2005 47.85 47.99 47.67 47.73 385,400 -0.10(-0.21%)
Dec 12, 2005 47.82 47.98 47.65 47.83 1,423,000 +0.15(+0.31%)
Dec 09, 2005 47.56 47.89 47.43 47.68 388,500 +0.18(+0.38%)
Dec 08, 2005 47.32 47.80 47.02 47.50 598,200 -0.08(-0.17%)
Dec 07, 2005 47.70 47.95 47.27 47.58 270,700 -0.07(-0.15%)
Dec 06, 2005 47.75 47.78 47.16 47.65 462,100 +0.07(+0.15%)
Dec 05, 2005 47.65 47.67 47.10 47.58 539,000 +0.06(+0.13%)
Dec 02, 2005 47.45 47.78 47.30 47.52 299,800 -0.03(-0.06%)
Dec 01, 2005 47.25 47.66 46.90 47.55 686,300 +0.47(+1.00%)
Nov 30, 2005 47.50 47.80 47.08 47.08 1,140,500 -0.51(-1.07%)
Nov 29, 2005 46.88 47.69 46.82 47.59 430,500 +0.91(+1.95%)
Nov 28, 2005 47.65 47.65 46.55 46.68 487,000 -0.85(-1.79%)
Nov 25, 2005 47.55 47.55 47.30 47.53 102,500 -0.12(-0.25%)
Nov 23, 2005 47.77 48.00 47.55 47.65 442,100 -0.12(-0.25%)
Nov 22, 2005 47.40 48.28 47.27 47.77 911,600 +0.56(+1.19%)
Nov 21, 2005 46.90 47.21 46.42 47.21 573,900 +0.39(+0.83%)
Nov 18, 2005 46.65 47.00 46.32 46.82 706,600 +0.40(+0.86%)
Nov 17, 2005 45.62 46.49 45.62 46.42 1,141,700 +1.02(+2.25%)
Nov 16, 2005 45.40 45.50 45.32 45.40 402,700 +0.07(+0.15%)
Nov 15, 2005 45.59 45.72 45.22 45.33 491,100 -0.26(-0.57%)
Nov 14, 2005 45.44 45.65 45.20 45.59 476,800 +0.30(+0.66%)
Nov 11, 2005 45.05 45.34 44.93 45.29 317,400 +0.29(+0.64%)
Nov 10, 2005 44.81 45.02 44.60 45.00 419,600 +0.25(+0.56%)
Nov 09, 2005 44.52 44.84 44.34 44.75 362,600 -0.08(-0.18%)
Nov 08, 2005 44.93 45.00 44.56 44.83 386,100 -0.17(-0.38%)
Nov 07, 2005 45.15 45.25 44.79 45.00 460,700 +0.04(+0.09%)
Nov 04, 2005 44.88 45.33 44.64 44.96 941,300 +0.08(+0.18%)
Nov 03, 2005 45.20 45.78 44.63 44.88 1,503,500 +0.88(+2.00%)
Nov 02, 2005 44.30 44.43 43.60 44.00 1,781,900 +1.00(+2.33%)
Nov 01, 2005 42.87 43.09 42.59 43.00 1,088,800 -0.02(-0.05%)
Oct 31, 2005 43.00 43.14 42.05 43.02 2,231,300 -0.98(-2.23%)
Oct 28, 2005 43.86 44.13 43.66 44.00 701,200 +0.27(+0.62%)
Oct 27, 2005 44.05 44.27 43.73 43.73 639,300 -0.30(-0.68%)
Oct 26, 2005 44.17 44.46 43.79 44.03 777,400 -0.13(-0.29%)
Oct 25, 2005 44.40 44.65 43.75 44.16 582,500 -0.24(-0.54%)
Oct 24, 2005 44.18 44.82 44.18 44.40 445,800 +0.41(+0.93%)
Oct 21, 2005 43.93 44.18 43.77 43.99 433,800 +0.14(+0.32%)
Oct 20, 2005 44.25 44.55 43.71 43.85 618,000 -0.77(-1.73%)
Oct 19, 2005 44.58 44.72 43.82 44.62 437,000 +0.04(+0.09%)
Oct 18, 2005 44.71 44.80 44.50 44.58 422,500 -0.13(-0.29%)
Oct 17, 2005 44.65 45.62 44.65 44.71 679,400 +0.38(+0.86%)
Oct 14, 2005 44.02 44.39 43.65 44.33 504,600 +0.33(+0.75%)
Oct 13, 2005 44.02 44.32 43.56 44.00 466,900 -0.02(-0.05%)
Oct 12, 2005 44.08 44.57 43.78 44.02 600,000 -0.17(-0.38%)
Oct 11, 2005 44.50 44.77 43.97 44.19 754,500 -0.52(-1.16%)
Oct 10, 2005 44.64 44.95 44.32 44.71 375,600 +0.08(+0.18%)
Oct 07, 2005 45.00 45.45 44.58 44.63 594,500 -0.17(-0.38%)
Oct 06, 2005 44.85 44.89 44.12 44.80 1,019,800 +0.05(+0.11%)
Oct 05, 2005 45.71 45.80 44.75 44.75 452,600 -0.96(-2.10%)
Oct 04, 2005 45.85 46.20 45.71 45.71 316,200 -0.05(-0.11%)
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.