Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 39.74 39.78 39.59 39.64 677,700 -0.48(-1.20%)
Oct 31, 2005 39.82 40.15 39.76 40.12 1,176,200 +0.37(+0.93%)
Oct 28, 2005 39.61 39.75 39.23 39.75 1,088,900 +0.26(+0.66%)
Oct 27, 2005 39.94 40.06 39.43 39.49 1,089,800 -0.73(-1.82%)
Oct 26, 2005 40.45 40.56 40.19 40.22 883,200 -0.24(-0.59%)
Oct 25, 2005 41.00 41.05 40.36 40.46 1,507,300 -0.40(-0.98%)
Oct 24, 2005 40.34 40.89 40.34 40.86 715,200 +0.74(+1.84%)
Oct 21, 2005 40.70 40.79 40.01 40.12 1,022,300 -0.48(-1.18%)
Oct 20, 2005 40.96 41.88 40.60 40.60 963,100 -0.95(-2.29%)
Oct 19, 2005 41.02 41.58 40.90 41.55 1,050,700 +0.80(+1.96%)
Oct 18, 2005 40.58 40.87 40.50 40.75 731,300 -0.38(-0.92%)
Oct 17, 2005 41.04 41.30 40.92 41.13 805,700 -0.53(-1.27%)
Oct 14, 2005 41.25 41.67 41.12 41.66 974,800 +0.84(+2.06%)
Oct 13, 2005 40.35 40.87 40.22 40.82 844,000 -0.08(-0.20%)
Oct 12, 2005 41.35 41.42 40.65 40.90 1,303,200 -0.67(-1.61%)
Oct 11, 2005 42.07 42.14 41.50 41.57 1,085,100 -0.58(-1.38%)
Oct 10, 2005 42.16 42.34 41.96 42.15 632,400 -0.09(-0.21%)
Oct 07, 2005 42.33 42.39 42.02 42.24 1,128,500 +0.22(+0.52%)
Oct 06, 2005 42.06 42.40 41.85 42.02 1,181,300 +0.12(+0.29%)
Oct 05, 2005 42.10 42.21 41.89 41.90 1,812,200 +0.16(+0.38%)
Oct 04, 2005 41.60 41.95 41.60 41.74 789,900 +0.35(+0.85%)
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.