Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 54.56 55.68 54.56 55.08 814,497 +0.51(+0.93%)
Jan 30, 2006 55.20 55.20 54.38 54.57 738,211 -0.77(-1.40%)
Jan 27, 2006 54.85 55.59 54.41 55.34 570,138 +0.83(+1.53%)
Jan 26, 2006 54.10 54.89 53.76 54.51 662,528 +0.89(+1.67%)
Jan 25, 2006 52.75 53.68 52.60 53.62 708,722 +0.86(+1.64%)
Jan 24, 2006 51.02 53.02 50.67 52.75 1,109,782 +1.01(+1.96%)
Jan 23, 2006 52.91 53.16 51.65 51.74 761,358 +0.23(+0.44%)
Jan 20, 2006 52.86 53.10 51.37 51.51 618,748 -1.60(-3.01%)
Jan 19, 2006 53.44 53.90 52.93 53.11 372,879 -0.34(-0.63%)
Jan 18, 2006 52.41 53.59 52.28 53.45 546,286 +0.90(+1.72%)
Jan 17, 2006 51.77 52.89 51.57 52.54 861,699 +0.05(+0.09%)
Jan 13, 2006 53.41 53.47 52.43 52.49 813,088 -0.59(-1.10%)
Jan 12, 2006 53.51 53.51 52.66 53.08 578,793 -0.48(-0.89%)
Jan 11, 2006 53.16 53.66 53.16 53.56 667,660 +0.38(+0.71%)
Jan 10, 2006 53.56 53.68 52.82 53.18 675,209 -0.52(-0.96%)
Jan 09, 2006 53.46 54.51 53.06 53.70 1,696,627 +0.74(+1.39%)
Jan 06, 2006 53.15 53.32 52.86 52.96 754,011 -0.09(-0.17%)
Jan 05, 2006 52.48 53.51 52.42 53.05 1,216,161 +0.57(+1.08%)
Jan 04, 2006 50.77 52.50 50.58 52.48 915,442 +1.51(+2.96%)
Jan 03, 2006 51.07 51.32 50.13 50.97 552,626 +0.00(+0.00%)
Dec 30, 2005 50.92 51.27 50.78 50.97 477,849 -0.07(-0.14%)
Dec 29, 2005 50.77 51.42 50.58 51.04 653,872 +0.12(+0.23%)
Dec 28, 2005 50.67 51.07 50.18 50.92 639,380 +0.25(+0.49%)
Dec 27, 2005 51.14 51.32 50.62 50.67 1,136,452 -0.27(-0.53%)
Dec 23, 2005 50.82 51.43 50.54 50.94 1,125,281 +0.22(+0.43%)
Dec 22, 2005 49.18 51.25 49.18 50.72 2,025,425 +1.50(+3.05%)
Dec 21, 2005 47.77 49.91 47.77 49.22 1,702,364 +1.44(+3.02%)
Dec 20, 2005 47.95 48.22 47.14 47.78 1,059,964 -0.24(-0.50%)
Dec 19, 2005 47.69 48.78 47.32 48.02 1,412,614 -0.64(-1.31%)
Dec 16, 2005 47.49 49.05 47.49 48.66 1,962,021 +1.53(+3.25%)
Dec 15, 2005 47.20 47.76 46.75 47.13 1,152,957 +0.01(+0.02%)
Dec 14, 2005 45.68 47.67 45.31 47.12 2,711,906 +1.41(+3.09%)
Dec 13, 2005 47.27 47.28 44.46 45.71 7,429,513 -3.73(-7.54%)
Dec 12, 2005 50.03 50.34 48.93 49.43 1,167,047 -0.49(-0.98%)
Dec 09, 2005 49.80 50.20 49.54 49.92 830,399 +0.09(+0.18%)
Dec 08, 2005 50.23 50.43 49.18 49.83 1,706,087 -0.30(-0.59%)
Dec 07, 2005 51.57 52.05 50.09 50.13 1,045,371 -1.83(-3.52%)
Dec 06, 2005 52.92 53.14 51.67 51.96 1,188,283 -0.96(-1.82%)
Dec 05, 2005 52.66 53.00 52.21 52.92 560,074 -0.21(-0.39%)
Dec 02, 2005 52.36 53.97 52.36 53.13 928,726 +0.65(+1.23%)
Dec 01, 2005 54.45 54.70 51.98 52.48 2,178,703 -1.97(-3.61%)
Nov 30, 2005 54.38 55.86 54.12 54.45 879,412 +0.40(+0.74%)
Nov 29, 2005 53.77 54.74 53.71 54.05 1,487,995 +0.32(+0.59%)
Nov 28, 2005 52.41 53.95 52.36 53.73 2,307,425 +1.47(+2.81%)
Nov 25, 2005 51.57 52.44 51.42 52.26 484,693 +0.42(+0.80%)
Nov 23, 2005 53.24 53.88 51.05 51.85 4,209,966 +0.68(+1.32%)
Nov 22, 2005 54.65 54.65 50.58 51.17 11,341,478 -13.23(-20.55%)
Nov 21, 2005 72.04 73.20 63.34 64.41 3,807,699 -7.73(-10.72%)
Nov 18, 2005 70.49 72.20 70.48 72.14 404,481 +1.65(+2.34%)
Nov 17, 2005 69.83 70.74 69.52 70.49 278,678 +0.57(+0.81%)
Nov 16, 2005 70.20 70.30 69.40 69.92 422,194 -0.32(-0.45%)
Nov 15, 2005 70.12 71.03 69.72 70.24 235,603 -0.02(-0.03%)
Nov 14, 2005 71.69 71.71 69.83 70.26 500,292 -1.29(-1.81%)
Nov 11, 2005 71.54 71.73 70.93 71.55 196,554 -0.02(-0.03%)
Nov 10, 2005 70.55 71.57 69.76 71.57 287,434 +0.63(+0.88%)
Nov 09, 2005 69.68 71.24 68.58 70.94 2,594,255 -2.38(-3.25%)
Nov 08, 2005 73.28 73.66 72.58 73.33 281,496 +0.05(+0.07%)
Nov 07, 2005 72.28 73.85 71.82 73.28 383,748 +1.00(+1.39%)
Nov 04, 2005 71.46 72.73 71.46 72.28 430,950 +0.66(+0.92%)
Nov 03, 2005 71.79 73.08 71.06 71.62 643,909 +0.98(+1.39%)
Nov 02, 2005 67.12 70.65 67.12 70.64 410,318 +1.58(+2.29%)
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.