Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 47.07 47.19 46.45 46.47 727,100 -0.82(-1.73%)
Dec 29, 2005 47.81 48.12 47.26 47.29 492,500 -0.45(-0.94%)
Dec 28, 2005 47.40 47.96 47.26 47.74 360,900 +0.40(+0.84%)
Dec 27, 2005 48.52 48.79 47.34 47.34 547,900 -1.17(-2.41%)
Dec 23, 2005 48.32 48.60 48.24 48.51 428,600 +0.34(+0.71%)
Dec 22, 2005 47.33 48.20 47.32 48.17 428,900 +0.82(+1.73%)
Dec 21, 2005 47.80 48.10 47.20 47.35 586,500 -0.12(-0.25%)
Dec 20, 2005 46.63 47.72 46.60 47.47 666,800 +0.84(+1.80%)
Dec 19, 2005 47.26 47.27 46.49 46.63 611,100 -0.74(-1.56%)
Dec 16, 2005 48.23 48.37 46.98 47.37 1,121,400 -0.72(-1.50%)
Dec 15, 2005 48.11 48.48 47.72 48.09 540,600 -0.01(-0.02%)
Dec 14, 2005 47.75 48.40 47.68 48.10 691,300 +0.31(+0.65%)
Dec 13, 2005 47.10 47.89 46.85 47.79 854,600 +0.60(+1.27%)
Dec 12, 2005 47.35 47.35 46.93 47.19 529,800 -0.01(-0.02%)
Dec 09, 2005 46.84 47.43 46.75 47.20 830,000 +0.38(+0.81%)
Dec 08, 2005 46.72 47.02 46.43 46.82 662,000 +0.08(+0.17%)
Dec 07, 2005 46.57 47.02 46.36 46.74 614,600 -0.05(-0.11%)
Dec 06, 2005 46.68 47.15 46.52 46.79 504,300 +0.25(+0.54%)
Dec 05, 2005 46.40 46.62 46.11 46.54 753,000 -0.29(-0.62%)
Dec 02, 2005 46.38 47.44 46.36 46.83 990,300 +0.45(+0.97%)
Dec 01, 2005 45.80 46.45 45.66 46.38 697,300 +0.68(+1.49%)
Nov 30, 2005 45.99 46.18 45.59 45.70 1,117,200 +0.16(+0.35%)
Nov 29, 2005 44.74 45.65 44.74 45.54 583,500 +0.97(+2.18%)
Nov 28, 2005 45.35 45.42 44.50 44.57 548,700 -1.13(-2.47%)
Nov 25, 2005 45.65 45.70 45.43 45.70 137,500 +0.15(+0.33%)
Nov 23, 2005 45.35 45.68 45.14 45.55 888,200 +0.15(+0.33%)
Nov 22, 2005 45.75 45.77 45.20 45.40 760,000 -0.33(-0.72%)
Nov 21, 2005 44.78 45.89 44.66 45.73 895,400 +0.85(+1.89%)
Nov 18, 2005 45.11 45.21 44.75 44.88 1,308,900 +0.03(+0.07%)
Nov 17, 2005 44.96 45.10 44.80 44.85 853,300 +0.01(+0.02%)
Nov 16, 2005 44.86 45.15 44.51 44.84 740,500 -0.03(-0.07%)
Nov 15, 2005 43.84 44.91 43.84 44.87 952,100 +1.00(+2.28%)
Nov 14, 2005 44.32 44.46 43.60 43.87 1,486,000 -0.66(-1.48%)
Nov 11, 2005 44.73 44.96 44.36 44.53 564,100 -0.20(-0.45%)
Nov 10, 2005 45.15 45.15 43.25 44.73 1,323,400 -0.25(-0.56%)
Nov 09, 2005 45.55 45.57 44.92 44.98 766,100 -0.49(-1.08%)
Nov 08, 2005 45.45 45.76 45.27 45.47 462,300 -0.29(-0.63%)
Nov 07, 2005 45.67 45.99 45.55 45.76 513,900 +0.10(+0.22%)
Nov 04, 2005 45.12 45.75 45.10 45.66 729,600 +0.62(+1.38%)
Nov 03, 2005 45.45 45.79 45.00 45.04 675,500 -0.27(-0.60%)
Nov 02, 2005 44.72 45.61 44.68 45.31 596,100 +0.55(+1.23%)
Nov 01, 2005 45.59 45.61 44.75 44.76 915,900 -1.06(-2.31%)
Oct 31, 2005 45.62 46.15 45.44 45.82 964,700 +0.10(+0.22%)
Oct 28, 2005 44.89 45.82 44.80 45.72 942,100 +0.87(+1.94%)
Oct 27, 2005 45.71 45.75 44.11 44.85 1,607,800 -1.11(-2.42%)
Oct 26, 2005 47.32 47.32 45.68 45.96 1,380,200 -1.65(-3.47%)
Oct 25, 2005 47.73 47.99 47.15 47.61 523,700 -0.08(-0.17%)
Oct 24, 2005 47.66 47.90 47.32 47.69 984,300 +0.37(+0.78%)
Oct 21, 2005 47.85 48.05 47.09 47.32 667,800 -0.37(-0.78%)
Oct 20, 2005 47.95 48.36 47.44 47.69 592,300 -0.70(-1.45%)
Oct 19, 2005 47.80 48.41 47.57 48.39 457,800 +0.64(+1.34%)
Oct 18, 2005 47.75 48.04 47.50 47.75 536,100 -0.34(-0.71%)
Oct 17, 2005 47.50 48.22 47.40 48.09 447,100 +0.26(+0.54%)
Oct 14, 2005 47.53 47.89 47.32 47.83 457,200 +0.31(+0.65%)
Oct 13, 2005 47.20 47.56 47.10 47.52 705,200 +0.19(+0.40%)
Oct 12, 2005 47.00 47.73 46.91 47.33 706,600 +0.16(+0.34%)
Oct 11, 2005 47.05 47.64 46.85 47.17 565,300 +0.05(+0.11%)
Oct 10, 2005 47.59 47.59 47.05 47.12 403,100 -0.50(-1.05%)
Oct 07, 2005 47.60 47.75 47.29 47.62 386,000 -0.03(-0.06%)
Oct 06, 2005 47.80 47.90 47.29 47.65 572,100 +0.00(+0.00%)
Oct 05, 2005 47.77 48.15 47.40 47.65 470,400 -0.19(-0.40%)
Oct 04, 2005 48.10 48.80 47.75 47.84 927,500 -0.16(-0.33%)
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.