Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.60 47.95 46.65 47.71 392,900 +0.04(+0.08%)
Jan 30, 2006 47.35 47.78 47.30 47.67 486,500 +0.26(+0.55%)
Jan 27, 2006 47.62 47.73 47.30 47.41 452,400 -0.20(-0.42%)
Jan 26, 2006 47.71 47.81 47.49 47.61 833,900 -0.09(-0.19%)
Jan 25, 2006 47.90 48.06 47.38 47.70 824,600 -0.07(-0.15%)
Jan 24, 2006 47.21 47.88 47.21 47.77 627,500 +0.75(+1.60%)
Jan 23, 2006 46.90 47.35 46.70 47.02 706,000 +0.42(+0.90%)
Jan 20, 2006 47.19 47.30 46.54 46.60 655,200 -0.54(-1.15%)
Jan 19, 2006 46.71 47.63 45.85 47.14 890,700 +0.44(+0.94%)
Jan 18, 2006 46.99 47.22 46.57 46.70 581,300 -0.33(-0.70%)
Jan 17, 2006 46.88 47.21 46.55 47.03 360,300 -0.10(-0.21%)
Jan 13, 2006 47.18 47.54 47.00 47.13 440,900 -0.11(-0.23%)
Jan 12, 2006 47.38 47.58 47.05 47.24 363,000 -0.19(-0.40%)
Jan 11, 2006 47.70 47.81 47.30 47.43 395,500 -0.15(-0.32%)
Jan 10, 2006 46.80 47.65 46.76 47.58 433,600 +0.58(+1.23%)
Jan 09, 2006 46.79 47.52 46.79 47.00 582,000 +0.05(+0.11%)
Jan 06, 2006 46.53 47.29 46.47 46.95 343,700 +0.67(+1.45%)
Jan 05, 2006 46.43 46.91 46.05 46.28 628,400 -0.42(-0.90%)
Jan 04, 2006 45.72 47.23 45.62 46.70 557,000 +0.79(+1.72%)
Jan 03, 2006 46.02 46.13 45.39 45.91 766,300 +0.14(+0.31%)
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%)
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.