Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 45.55 46.19 45.49 46.00 2,342,500 +0.84(+1.86%)
Jan 30, 2006 45.20 45.26 45.05 45.16 1,285,400 -0.71(-1.55%)
Jan 27, 2006 45.69 46.06 45.52 45.87 1,531,500 +0.17(+0.37%)
Jan 26, 2006 45.82 46.01 45.60 45.70 1,427,100 +0.71(+1.58%)
Jan 25, 2006 45.32 45.32 44.65 44.99 2,096,200 +0.73(+1.65%)
Jan 24, 2006 45.66 45.73 44.21 44.26 3,227,100 -1.63(-3.55%)
Jan 23, 2006 46.11 46.20 45.89 45.89 833,500 -0.04(-0.09%)
Jan 20, 2006 46.72 46.72 45.83 45.93 1,485,400 -0.30(-0.65%)
Jan 19, 2006 45.89 46.35 45.77 46.23 900,800 +0.29(+0.63%)
Jan 18, 2006 46.21 46.33 45.69 45.94 1,473,900 -0.14(-0.30%)
Jan 17, 2006 46.36 46.44 45.86 46.08 1,171,000 -0.74(-1.58%)
Jan 13, 2006 46.77 47.08 46.76 46.82 877,500 -0.14(-0.30%)
Jan 12, 2006 47.01 47.30 46.89 46.96 1,196,900 -0.61(-1.28%)
Jan 11, 2006 47.56 47.80 47.29 47.57 1,078,600 +0.08(+0.17%)
Jan 10, 2006 47.19 47.53 47.12 47.49 1,223,100 -0.48(-1.00%)
Jan 09, 2006 47.70 48.00 47.47 47.97 1,900,400 +0.19(+0.40%)
Jan 06, 2006 47.73 47.84 47.30 47.78 1,715,900 +0.69(+1.47%)
Jan 05, 2006 47.30 47.57 47.06 47.09 1,709,900 +0.28(+0.60%)
Jan 04, 2006 46.50 46.92 46.44 46.81 2,110,100 +1.18(+2.59%)
Jan 03, 2006 45.40 45.65 44.88 45.63 1,897,100 +1.73(+3.94%)
Dec 30, 2005 43.83 43.96 43.64 43.90 578,800 -0.49(-1.10%)
Dec 29, 2005 44.40 44.60 44.27 44.39 761,300 -0.01(-0.02%)
Dec 28, 2005 44.60 44.70 44.40 44.40 820,000 -0.13(-0.29%)
Dec 27, 2005 45.19 45.22 44.51 44.53 1,108,700 -0.69(-1.53%)
Dec 23, 2005 45.05 45.33 44.87 45.22 856,500 +0.12(+0.27%)
Dec 22, 2005 44.62 45.21 44.62 45.10 1,229,600 +0.50(+1.12%)
Dec 21, 2005 44.38 44.70 44.26 44.60 984,600 +0.12(+0.27%)
Dec 20, 2005 44.49 44.59 44.26 44.48 1,084,800 +0.28(+0.63%)
Dec 19, 2005 44.70 44.80 44.12 44.20 3,268,700 +1.37(+3.20%)
Dec 16, 2005 42.65 43.16 42.58 42.83 1,057,700 +0.50(+1.18%)
Dec 15, 2005 42.43 42.45 41.95 42.33 1,141,500 -0.24(-0.56%)
Dec 14, 2005 42.98 43.00 42.53 42.57 1,169,400 -0.48(-1.11%)
Dec 13, 2005 42.56 43.20 42.54 43.05 1,185,000 +0.73(+1.72%)
Dec 12, 2005 42.08 42.34 41.92 42.32 811,900 +0.50(+1.20%)
Dec 09, 2005 41.82 41.96 41.67 41.82 633,500 -0.14(-0.33%)
Dec 08, 2005 41.52 42.24 41.37 41.96 923,700 +0.55(+1.33%)
Dec 07, 2005 41.56 41.59 41.23 41.41 612,300 +0.11(+0.27%)
Dec 06, 2005 41.25 41.45 41.10 41.30 601,200 -0.29(-0.70%)
Dec 05, 2005 41.62 41.72 41.31 41.59 1,232,500 +0.13(+0.31%)
Dec 02, 2005 41.21 41.54 41.07 41.46 1,005,600 +0.61(+1.49%)
Dec 01, 2005 40.63 40.85 40.40 40.85 994,600 +0.64(+1.59%)
Nov 30, 2005 40.61 40.71 40.21 40.21 1,565,900 -0.36(-0.89%)
Nov 29, 2005 40.82 40.83 40.50 40.57 700,600 -0.11(-0.27%)
Nov 28, 2005 40.70 40.89 40.33 40.68 1,215,800 +0.10(+0.25%)
Nov 25, 2005 40.81 40.86 40.56 40.58 289,800 -0.80(-1.93%)
Nov 23, 2005 40.95 41.40 40.91 41.38 617,500 +0.43(+1.05%)
Nov 22, 2005 40.79 40.97 40.60 40.95 1,091,500 -0.12(-0.29%)
Nov 21, 2005 41.17 41.28 40.88 41.07 727,200 +0.03(+0.07%)
Nov 18, 2005 40.88 41.04 40.53 41.04 1,087,500 +0.84(+2.09%)
Nov 17, 2005 39.86 40.25 39.78 40.20 913,900 +0.24(+0.60%)
Nov 16, 2005 39.73 40.04 39.60 39.96 618,600 -0.04(-0.10%)
Nov 15, 2005 40.28 40.30 39.92 40.00 526,900 -0.28(-0.70%)
Nov 14, 2005 40.61 40.72 40.08 40.28 622,900 -0.51(-1.25%)
Nov 11, 2005 40.31 40.82 40.30 40.79 1,201,900 +0.89(+2.23%)
Nov 10, 2005 39.96 40.04 39.76 39.90 751,800 -0.02(-0.05%)
Nov 09, 2005 39.88 40.02 39.64 39.92 755,000 -0.76(-1.87%)
Nov 08, 2005 40.87 40.88 40.50 40.68 1,435,600 +0.45(+1.12%)
Nov 07, 2005 40.23 40.36 39.94 40.23 674,800 +0.29(+0.73%)
Nov 04, 2005 39.72 39.95 39.35 39.94 1,181,500 +0.02(+0.05%)
Nov 03, 2005 39.97 40.09 39.73 39.92 1,137,100 +0.14(+0.35%)
Nov 02, 2005 39.35 39.85 39.35 39.78 1,585,000 +0.14(+0.35%)
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.