Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 44.15 44.65 43.84 43.93 795,800 -0.55(-1.24%)
Dec 29, 2005 44.82 44.95 44.33 44.48 781,400 -0.35(-0.78%)
Dec 28, 2005 44.00 44.95 43.67 44.83 1,273,100 +0.91(+2.07%)
Dec 27, 2005 44.40 44.65 43.91 43.92 1,072,000 -0.40(-0.90%)
Dec 23, 2005 43.77 44.56 43.77 44.32 1,656,500 +0.57(+1.30%)
Dec 22, 2005 43.00 43.77 42.70 43.75 1,416,000 +0.78(+1.82%)
Dec 21, 2005 43.02 43.02 42.25 42.97 1,921,100 -0.05(-0.12%)
Dec 20, 2005 43.50 43.80 42.92 43.02 2,410,600 -0.48(-1.10%)
Dec 19, 2005 43.40 43.83 43.05 43.50 1,782,400 +0.25(+0.58%)
Dec 16, 2005 43.55 43.78 42.95 43.25 1,851,400 -0.22(-0.51%)
Dec 15, 2005 44.62 44.63 43.39 43.47 1,963,900 -1.15(-2.58%)
Dec 14, 2005 44.29 44.85 43.99 44.62 745,900 +0.32(+0.72%)
Dec 13, 2005 44.52 44.56 43.80 44.30 1,478,500 -0.47(-1.05%)
Dec 12, 2005 44.93 45.40 44.40 44.77 1,058,100 -0.04(-0.09%)
Dec 09, 2005 45.18 45.24 44.14 44.81 1,211,000 -0.23(-0.51%)
Dec 08, 2005 43.33 45.11 43.23 45.04 2,626,300 +1.70(+3.92%)
Dec 07, 2005 43.55 43.79 42.84 43.34 1,441,100 -0.52(-1.19%)
Dec 06, 2005 44.20 44.60 43.78 43.86 1,178,900 -0.20(-0.45%)
Dec 05, 2005 44.40 44.43 43.52 44.06 1,838,400 -0.34(-0.77%)
Dec 02, 2005 44.65 45.00 44.10 44.40 1,663,300 -0.49(-1.09%)
Dec 01, 2005 44.30 45.20 43.66 44.89 2,235,900 +0.78(+1.77%)
Nov 30, 2005 44.75 45.31 44.10 44.11 3,659,500 -0.77(-1.72%)
Nov 29, 2005 44.70 45.15 44.41 44.88 2,326,800 +0.54(+1.22%)
Nov 28, 2005 46.05 46.25 44.31 44.34 1,997,000 -1.38(-3.02%)
Nov 25, 2005 45.55 45.81 44.76 45.72 764,300 +0.42(+0.93%)
Nov 23, 2005 46.10 46.12 45.25 45.30 1,901,000 -0.55(-1.20%)
Nov 22, 2005 45.80 46.32 45.75 45.85 1,789,600 +0.05(+0.11%)
Nov 21, 2005 45.03 45.90 44.89 45.80 1,277,300 +0.78(+1.73%)
Nov 18, 2005 45.90 46.10 44.56 45.02 1,788,600 -0.43(-0.95%)
Nov 17, 2005 44.20 45.45 44.20 45.45 1,564,400 +1.26(+2.85%)
Nov 16, 2005 43.51 44.60 43.42 44.19 1,361,300 +0.68(+1.56%)
Nov 15, 2005 43.95 44.12 42.90 43.51 1,713,300 -0.44(-1.00%)
Nov 14, 2005 43.74 44.20 43.55 43.95 1,353,700 +0.32(+0.73%)
Nov 11, 2005 43.35 43.63 42.55 43.63 1,390,000 +0.69(+1.61%)
Nov 10, 2005 41.62 42.96 40.89 42.94 1,209,500 +1.32(+3.17%)
Nov 09, 2005 41.55 41.77 40.72 41.62 1,411,600 +0.06(+0.14%)
Nov 08, 2005 42.38 42.38 41.32 41.56 1,511,300 -0.82(-1.93%)
Nov 07, 2005 41.87 42.60 41.92 42.38 2,007,100 +0.52(+1.24%)
Nov 04, 2005 42.35 42.36 41.28 41.86 2,280,200 -0.63(-1.48%)
Nov 03, 2005 43.75 44.76 42.15 42.49 3,703,500 +1.29(+3.13%)
Nov 02, 2005 40.65 41.22 40.40 41.20 2,250,800 +1.09(+2.72%)
Nov 01, 2005 39.83 40.30 39.69 40.11 1,923,600 +0.57(+1.44%)
Oct 31, 2005 38.60 39.86 38.50 39.54 2,035,600 +1.63(+4.30%)
Oct 28, 2005 37.40 38.02 36.94 37.91 1,816,600 +1.01(+2.74%)
Oct 27, 2005 37.95 37.99 36.77 36.90 1,937,700 -0.81(-2.15%)
Oct 26, 2005 38.65 39.05 37.50 37.71 1,844,100 -0.93(-2.41%)
Oct 25, 2005 39.25 39.48 38.37 38.64 1,420,000 -0.70(-1.78%)
Oct 24, 2005 39.20 39.43 39.07 39.34 1,633,300 +0.27(+0.69%)
Oct 21, 2005 38.02 39.27 37.97 39.07 1,528,300 +1.42(+3.77%)
Oct 20, 2005 38.36 38.99 37.45 37.65 1,598,400 -0.71(-1.85%)
Oct 19, 2005 36.75 38.42 36.55 38.36 1,574,300 +1.17(+3.15%)
Oct 18, 2005 37.20 37.50 36.68 37.19 1,021,900 +0.16(+0.43%)
Oct 17, 2005 37.35 37.43 36.70 37.03 1,328,100 -0.70(-1.86%)
Oct 14, 2005 37.30 37.82 36.86 37.73 990,800 +0.90(+2.44%)
Oct 13, 2005 36.50 36.92 35.96 36.83 1,091,200 +0.24(+0.66%)
Oct 12, 2005 37.35 37.59 36.15 36.59 1,985,400 -0.67(-1.80%)
Oct 11, 2005 38.02 38.18 37.21 37.26 871,300 -0.38(-1.01%)
Oct 10, 2005 37.95 38.30 37.54 37.64 1,139,100 -0.14(-0.37%)
Oct 07, 2005 38.35 38.35 37.43 37.78 1,464,100 -0.58(-1.51%)
Oct 06, 2005 37.55 38.63 37.55 38.36 3,127,700 +1.16(+3.12%)
Oct 05, 2005 37.78 38.00 37.10 37.20 1,410,400 -0.33(-0.88%)
Oct 04, 2005 37.58 38.33 37.29 37.53 1,239,700 -0.05(-0.13%)
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.