Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.08 48.56 47.85 47.89 1,070,515 -0.32(-0.66%)
Nov 29, 2005 48.26 48.71 48.16 48.21 596,430 +0.25(+0.53%)
Nov 28, 2005 47.93 48.35 47.48 47.95 797,765 +0.13(+0.28%)
Nov 25, 2005 48.31 48.33 47.75 47.82 149,399 -0.35(-0.72%)
Nov 23, 2005 48.29 48.49 48.02 48.17 539,702 -0.19(-0.40%)
Nov 22, 2005 48.15 48.47 47.61 48.36 613,770 +0.31(+0.65%)
Nov 21, 2005 48.16 48.26 47.51 48.05 650,445 -0.19(-0.40%)
Nov 18, 2005 48.28 48.44 47.51 48.24 1,020,164 +0.50(+1.05%)
Nov 17, 2005 48.00 48.27 47.26 47.74 1,373,848 +0.06(+0.13%)
Nov 16, 2005 47.70 47.87 47.35 47.68 718,320 +0.17(+0.36%)
Nov 15, 2005 47.83 48.13 47.13 47.51 786,696 -0.23(-0.49%)
Nov 14, 2005 48.29 48.30 47.51 47.74 508,290 -0.31(-0.64%)
Nov 11, 2005 48.51 48.59 47.67 48.05 662,660 -0.24(-0.50%)
Nov 10, 2005 47.71 48.36 46.85 48.29 845,027 +0.83(+1.74%)
Nov 09, 2005 47.59 47.80 47.03 47.46 585,820 -0.07(-0.14%)
Nov 08, 2005 47.54 47.97 47.18 47.53 404,851 -0.10(-0.21%)
Nov 07, 2005 47.27 47.73 47.17 47.63 563,308 +0.33(+0.70%)
Nov 04, 2005 47.42 47.93 46.91 47.29 657,981 -0.14(-0.30%)
Nov 03, 2005 47.57 47.79 47.07 47.43 723,141 +0.30(+0.64%)
Nov 02, 2005 46.40 47.77 46.40 47.13 1,057,134 +0.43(+0.91%)
Nov 01, 2005 46.75 46.87 46.22 46.71 708,750 +0.03(+0.06%)
Oct 31, 2005 45.73 46.89 45.67 46.68 1,163,650 +1.05(+2.29%)
Oct 28, 2005 44.74 45.63 44.41 45.63 828,864 +1.55(+3.52%)
Oct 27, 2005 45.76 45.93 44.03 44.08 1,025,270 -1.57(-3.43%)
Oct 26, 2005 45.58 46.12 45.47 45.65 1,005,698 +0.07(+0.15%)
Oct 25, 2005 44.99 45.70 44.52 45.58 1,401,273 +1.29(+2.90%)
Oct 24, 2005 42.64 44.29 42.64 44.29 1,110,525 +1.57(+3.68%)
Oct 21, 2005 43.40 43.40 42.20 42.72 1,093,830 -0.03(-0.08%)
Oct 20, 2005 43.68 43.87 42.39 42.75 765,027 -0.65(-1.49%)
Oct 19, 2005 42.53 43.40 42.29 43.40 875,114 +0.62(+1.45%)
Oct 18, 2005 43.05 43.28 42.41 42.78 814,321 -0.42(-0.97%)
Oct 17, 2005 43.51 44.00 42.79 43.20 564,351 -0.13(-0.31%)
Oct 14, 2005 42.97 43.41 42.47 43.33 929,827 +0.36(+0.84%)
Oct 13, 2005 43.39 43.50 42.55 42.97 1,104,699 -0.29(-0.66%)
Oct 12, 2005 42.83 43.73 42.83 43.26 1,100,522 +0.20(+0.46%)
Oct 11, 2005 43.33 43.52 42.85 43.06 883,955 -0.14(-0.32%)
Oct 10, 2005 43.79 43.79 43.07 43.20 563,886 -0.59(-1.35%)
Oct 07, 2005 43.69 44.09 43.29 43.79 729,245 +0.50(+1.15%)
Oct 06, 2005 43.93 44.20 42.86 43.29 1,466,343 -0.63(-1.44%)
Oct 05, 2005 44.76 45.07 43.93 43.93 681,596 -0.87(-1.95%)
Oct 04, 2005 46.01 46.16 44.80 44.80 693,079 -0.76(-1.67%)
Oct 03, 2005 45.17 45.89 45.02 45.56 753,677 +0.30(+0.66%)
Sep 30, 2005 45.51 45.57 44.53 45.26 1,091,919 -0.07(-0.15%)
Sep 29, 2005 44.65 45.37 44.25 45.33 731,258 +0.93(+2.09%)
Sep 28, 2005 45.37 45.56 44.14 44.40 924,957 -0.74(-1.64%)
Sep 27, 2005 45.75 45.75 44.87 45.14 817,238 -0.46(-1.01%)
Sep 26, 2005 46.23 46.36 45.41 45.60 608,707 -0.40(-0.87%)
Sep 23, 2005 46.00 46.29 45.61 46.00 495,437 -0.05(-0.12%)
Sep 22, 2005 46.05 46.65 45.19 46.05 857,020 -0.01(-0.03%)
Sep 21, 2005 46.09 46.66 45.41 46.07 732,443 -0.15(-0.33%)
Sep 20, 2005 46.65 47.24 46.07 46.22 811,317 -0.46(-0.99%)
Sep 19, 2005 47.33 47.37 46.25 46.68 861,299 -0.54(-1.14%)
Sep 16, 2005 46.83 47.33 46.60 47.22 1,050,013 +0.27(+0.58%)
Sep 15, 2005 46.80 47.11 46.47 46.95 620,332 +0.05(+0.10%)
Sep 14, 2005 47.26 47.26 46.83 46.90 749,200 -0.33(-0.69%)
Sep 13, 2005 47.74 47.74 46.85 47.23 577,811 -0.33(-0.69%)
Sep 12, 2005 47.17 47.73 47.04 47.55 311,283 +0.43(+0.91%)
Sep 09, 2005 46.98 47.39 46.69 47.13 443,850 +0.01(+0.03%)
Sep 08, 2005 47.83 47.83 47.01 47.11 411,805 -0.65(-1.37%)
Sep 07, 2005 47.61 47.83 47.11 47.77 442,501 +0.24(+0.50%)
Sep 06, 2005 47.23 47.60 46.86 47.53 529,026 +0.79(+1.68%)
Sep 02, 2005 47.01 47.23 46.73 46.74 354,715 -0.27(-0.57%)
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.