Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.64 46.84 46.48 46.84 1,616,317 -0.86(-1.81%)
Jan 30, 2006 47.78 47.89 47.32 47.70 2,091,575 -0.48(-0.99%)
Jan 27, 2006 46.53 48.85 47.67 48.18 4,047,840 +1.66(+3.56%)
Jan 26, 2006 44.86 49.00 44.06 46.52 7,179,514 +5.06(+12.20%)
Jan 25, 2006 41.53 41.64 41.28 41.46 1,489,463 -0.60(-1.43%)
Jan 24, 2006 41.86 42.14 41.81 42.07 756,529 +0.35(+0.85%)
Jan 23, 2006 41.62 42.14 41.52 41.71 1,098,147 +1.20(+2.96%)
Jan 20, 2006 41.76 42.10 40.51 40.51 1,284,617 -0.68(-1.65%)
Jan 19, 2006 40.89 41.28 40.71 41.19 823,767 +0.38(+0.94%)
Jan 18, 2006 40.23 41.01 40.37 40.81 1,346,113 -0.33(-0.79%)
Jan 17, 2006 40.75 41.33 40.56 41.14 1,685,016 -1.62(-3.79%)
Jan 13, 2006 42.63 42.98 42.62 42.76 812,073 -0.06(-0.13%)
Jan 12, 2006 43.77 43.77 42.68 42.81 1,607,129 +0.06(+0.13%)
Jan 11, 2006 41.57 42.93 41.57 42.76 1,594,496 +2.16(+5.33%)
Jan 10, 2006 40.22 40.83 40.18 40.59 862,919 -0.40(-0.98%)
Jan 09, 2006 40.51 40.99 40.46 40.99 1,120,073 +0.49(+1.21%)
Jan 06, 2006 40.42 40.66 40.41 40.51 1,034,564 +0.21(+0.52%)
Jan 05, 2006 40.23 40.63 40.02 40.29 1,477,039 +0.68(+1.72%)
Jan 04, 2006 39.19 39.84 39.17 39.61 1,675,202 -0.60(-1.50%)
Jan 03, 2006 39.51 40.23 39.33 40.22 1,630,725 +1.14(+2.92%)
Dec 30, 2005 39.00 39.13 38.63 39.08 508,981 -0.35(-0.90%)
Dec 29, 2005 39.35 39.56 39.22 39.43 1,004,912 +0.46(+1.18%)
Dec 28, 2005 38.69 39.15 38.52 38.97 1,093,762 +1.64(+4.39%)
Dec 27, 2005 37.65 37.88 37.32 37.33 624,037 -0.32(-0.84%)
Dec 23, 2005 37.34 37.65 37.26 37.65 1,079,250 +0.53(+1.42%)
Dec 22, 2005 37.33 37.52 37.02 37.12 2,407,092 +1.29(+3.61%)
Dec 21, 2005 35.71 35.87 35.66 35.83 375,550 +0.03(+0.08%)
Dec 20, 2005 35.80 35.85 35.63 35.80 463,773 +0.16(+0.46%)
Dec 19, 2005 35.63 35.70 35.50 35.64 894,659 +0.29(+0.81%)
Dec 16, 2005 35.28 35.57 35.24 35.35 278,243 -0.04(-0.11%)
Dec 15, 2005 35.42 35.52 35.24 35.39 344,541 -0.06(-0.16%)
Dec 14, 2005 35.51 35.67 35.33 35.45 540,616 -0.34(-0.96%)
Dec 13, 2005 35.63 35.86 35.39 35.79 889,752 +0.07(+0.19%)
Dec 12, 2005 35.63 35.83 35.58 35.73 339,425 +0.14(+0.40%)
Dec 09, 2005 35.29 35.61 35.25 35.58 382,754 +0.68(+1.95%)
Dec 08, 2005 34.67 35.04 34.67 34.90 693,259 -0.52(-1.46%)
Dec 07, 2005 35.65 35.69 35.26 35.42 560,349 -0.11(-0.30%)
Dec 06, 2005 35.20 35.70 35.11 35.52 983,196 -0.63(-1.75%)
Dec 05, 2005 36.12 36.16 35.91 36.16 990,191 +0.13(+0.37%)
Dec 02, 2005 35.87 36.04 35.82 36.02 653,480 +0.11(+0.29%)
Dec 01, 2005 35.61 35.92 35.58 35.92 419,400 +0.47(+1.32%)
Nov 30, 2005 35.62 35.74 35.45 35.45 548,969 -0.09(-0.24%)
Nov 29, 2005 35.77 35.88 35.52 35.53 608,272 -0.25(-0.70%)
Nov 28, 2005 35.68 35.87 35.49 35.78 1,398,003 +0.86(+2.47%)
Nov 25, 2005 35.02 35.12 34.85 34.92 191,585 -0.22(-0.63%)
Nov 23, 2005 34.82 35.26 34.82 35.14 668,723 +0.42(+1.21%)
Nov 22, 2005 34.61 34.82 34.43 34.72 526,208 -0.20(-0.58%)
Nov 21, 2005 34.67 35.04 34.55 34.92 1,004,808 +1.20(+3.55%)
Nov 18, 2005 33.69 33.90 32.86 33.72 937,257 +0.51(+1.53%)
Nov 17, 2005 32.56 33.22 32.56 33.22 1,048,137 +1.01(+3.12%)
Nov 16, 2005 32.09 32.24 31.85 32.21 336,502 -0.08(-0.24%)
Nov 15, 2005 32.45 32.50 32.14 32.29 394,030 -0.17(-0.53%)
Nov 14, 2005 32.33 32.56 32.30 32.46 406,245 -0.01(-0.03%)
Nov 11, 2005 32.65 32.55 32.35 32.47 756,216 -0.17(-0.53%)
Nov 10, 2005 32.71 32.71 32.33 32.64 402,591 -0.20(-0.61%)
Nov 09, 2005 32.60 32.99 32.54 32.84 794,638 +0.79(+2.45%)
Nov 08, 2005 32.00 32.13 31.94 32.06 325,017 -0.01(-0.03%)
Nov 07, 2005 31.82 32.13 31.75 32.07 351,432 +0.17(+0.54%)
Nov 04, 2005 31.70 32.01 31.67 31.89 462,729 +0.34(+1.09%)
Nov 03, 2005 31.31 31.61 31.31 31.55 438,716 +0.18(+0.58%)
Nov 02, 2005 31.08 31.43 31.08 31.37 525,060 -0.19(-0.61%)
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.