Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.15 44.08 42.40 43.48 153,806 +0.14(+0.32%)
Jan 30, 2006 42.77 43.90 42.77 43.34 110,952 +0.28(+0.65%)
Jan 27, 2006 44.77 44.93 42.90 43.06 251,265 -1.44(-3.24%)
Jan 26, 2006 43.25 44.75 43.10 44.50 377,374 +1.57(+3.66%)
Jan 25, 2006 42.16 43.16 41.64 42.93 651,764 +1.13(+2.70%)
Jan 24, 2006 41.50 42.33 40.78 41.80 161,903 +0.63(+1.53%)
Jan 23, 2006 41.00 41.36 40.75 41.17 194,311 +0.22(+0.54%)
Jan 20, 2006 41.10 41.14 40.43 40.95 146,026 -0.15(-0.36%)
Jan 19, 2006 40.70 41.91 40.70 41.10 200,553 +0.30(+0.74%)
Jan 18, 2006 41.16 41.16 40.18 40.80 283,371 -0.03(-0.07%)
Jan 17, 2006 41.60 42.08 40.72 40.83 221,880 +0.23(+0.57%)
Jan 13, 2006 40.05 40.65 40.00 40.60 100,798 +0.60(+1.50%)
Jan 12, 2006 39.75 40.06 39.40 40.00 263,500 -0.02(-0.05%)
Jan 11, 2006 41.42 41.65 39.95 40.02 227,475 -0.95(-2.32%)
Jan 10, 2006 41.83 42.38 40.85 40.97 327,967 -0.65(-1.56%)
Jan 09, 2006 40.75 41.92 40.25 41.62 248,882 +1.87(+4.70%)
Jan 06, 2006 39.47 40.30 39.20 39.75 141,438 +0.57(+1.45%)
Jan 05, 2006 39.50 39.72 38.80 39.18 158,379 -0.08(-0.20%)
Jan 04, 2006 38.93 39.49 38.89 39.26 176,094 +0.06(+0.15%)
Jan 03, 2006 36.90 39.35 36.87 39.20 259,520 +2.33(+6.32%)
Dec 30, 2005 38.35 38.35 36.50 36.87 116,973 -1.25(-3.28%)
Dec 29, 2005 38.04 38.37 37.87 38.12 111,528 +0.25(+0.66%)
Dec 28, 2005 38.00 38.04 37.46 37.87 102,800 -0.21(-0.55%)
Dec 27, 2005 39.00 39.25 38.08 38.08 137,200 -0.87(-2.23%)
Dec 23, 2005 38.53 39.00 38.39 38.95 54,953 +0.42(+1.09%)
Dec 22, 2005 39.00 39.00 38.38 38.53 46,623 -0.19(-0.49%)
Dec 21, 2005 39.00 39.02 38.49 38.72 27,840 -0.01(-0.03%)
Dec 20, 2005 38.02 39.12 38.02 38.73 69,441 +0.20(+0.52%)
Dec 19, 2005 38.70 38.89 38.30 38.53 63,683 +0.22(+0.57%)
Dec 16, 2005 39.40 39.40 38.17 38.31 134,306 -0.80(-2.05%)
Dec 15, 2005 39.00 39.50 38.09 39.11 222,066 +0.55(+1.43%)
Dec 14, 2005 38.71 38.86 38.13 38.56 93,597 +0.14(+0.36%)
Dec 13, 2005 38.80 38.80 37.17 38.42 169,521 -0.35(-0.90%)
Dec 12, 2005 38.52 39.93 38.52 38.77 411,972 +0.73(+1.92%)
Dec 09, 2005 38.00 38.36 37.65 38.04 166,940 +0.06(+0.16%)
Dec 08, 2005 37.00 38.60 36.97 37.98 257,743 +1.03(+2.79%)
Dec 07, 2005 37.00 37.35 36.75 36.95 126,068 -0.18(-0.48%)
Dec 06, 2005 37.00 37.37 36.72 37.13 122,399 +0.47(+1.28%)
Dec 05, 2005 37.25 37.31 36.36 36.66 131,463 -0.51(-1.37%)
Dec 02, 2005 36.80 37.30 36.80 37.17 113,470 +0.42(+1.14%)
Dec 01, 2005 34.99 37.70 34.84 36.75 664,461 +2.87(+8.47%)
Nov 30, 2005 34.09 34.90 32.44 33.88 214,542 -1.00(-2.87%)
Nov 29, 2005 35.86 35.90 34.66 34.88 90,005 -0.82(-2.30%)
Nov 28, 2005 35.50 36.18 35.50 35.70 81,037 -0.27(-0.75%)
Nov 25, 2005 35.95 36.15 35.64 35.97 64,264 +0.34(+0.95%)
Nov 23, 2005 35.20 35.90 35.20 35.63 79,133 +0.38(+1.08%)
Nov 22, 2005 35.69 35.75 34.85 35.25 150,844 -0.25(-0.70%)
Nov 21, 2005 35.21 35.72 35.00 35.50 241,283 +0.51(+1.46%)
Nov 18, 2005 34.20 35.00 34.16 34.99 191,600 +0.99(+2.91%)
Nov 17, 2005 32.66 34.00 32.45 34.00 179,023 +1.50(+4.62%)
Nov 16, 2005 32.40 32.92 32.29 32.50 132,899 +0.00(+0.00%)
Nov 15, 2005 33.50 33.70 32.09 32.50 63,418 -0.91(-2.72%)
Nov 14, 2005 33.27 33.60 33.03 33.41 69,422 +0.20(+0.60%)
Nov 11, 2005 33.18 33.61 33.07 33.21 77,426 +0.01(+0.03%)
Nov 10, 2005 33.23 33.41 33.01 33.20 259,025 +0.09(+0.27%)
Nov 09, 2005 33.48 33.86 33.11 33.11 119,364 -0.29(-0.87%)
Nov 08, 2005 33.32 33.99 32.65 33.40 133,426 +0.14(+0.42%)
Nov 07, 2005 32.11 34.96 32.11 33.26 635,305 +1.31(+4.10%)
Nov 04, 2005 32.24 32.45 31.60 31.95 313,501 -0.12(-0.37%)
Nov 03, 2005 31.41 32.20 31.24 32.07 340,646 +0.88(+2.82%)
Nov 02, 2005 29.03 31.42 29.03 31.19 273,039 +2.01(+6.89%)
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.