Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 38.32 38.32 37.80 38.12 833,623 -0.19(-0.49%)
Dec 29, 2005 38.59 38.65 38.28 38.31 624,286 -0.24(-0.61%)
Dec 28, 2005 38.75 38.79 38.43 38.55 1,011,693 -0.20(-0.52%)
Dec 27, 2005 38.87 39.32 38.66 38.75 957,349 -0.12(-0.31%)
Dec 23, 2005 38.85 38.90 38.72 38.87 498,178 -0.02(-0.05%)
Dec 22, 2005 38.88 38.89 38.54 38.89 666,273 +0.20(+0.52%)
Dec 21, 2005 38.69 38.96 38.59 38.69 946,927 +0.11(+0.28%)
Dec 20, 2005 38.57 38.88 38.45 38.58 901,962 -0.03(-0.09%)
Dec 19, 2005 38.73 38.94 38.52 38.61 1,099,686 -0.17(-0.45%)
Dec 16, 2005 38.54 39.05 38.52 38.79 2,320,120 +0.26(+0.66%)
Dec 15, 2005 38.96 38.98 38.43 38.53 1,742,881 -0.44(-1.14%)
Dec 14, 2005 38.05 39.00 37.99 38.98 2,565,487 +0.99(+2.60%)
Dec 13, 2005 37.73 38.08 37.55 37.99 2,480,323 -0.30(-0.77%)
Dec 12, 2005 38.45 38.45 38.13 38.28 1,730,077 +0.01(+0.04%)
Dec 09, 2005 38.78 38.86 38.10 38.27 1,446,297 +0.01(+0.04%)
Dec 08, 2005 38.42 38.57 38.06 38.26 1,486,198 -0.21(-0.56%)
Dec 07, 2005 38.71 38.75 38.16 38.47 1,479,350 -0.30(-0.78%)
Dec 06, 2005 39.09 39.19 38.71 38.77 1,374,086 -0.04(-0.10%)
Dec 05, 2005 38.96 38.96 38.57 38.81 1,059,188 -0.15(-0.40%)
Dec 02, 2005 38.94 39.04 38.84 38.97 1,688,984 -0.02(-0.05%)
Dec 01, 2005 39.02 39.16 38.88 38.99 2,199,818 +0.26(+0.66%)
Nov 30, 2005 39.51 39.59 38.73 38.73 2,143,092 -0.74(-1.87%)
Nov 29, 2005 39.63 39.67 39.41 39.47 1,517,614 -0.09(-0.24%)
Nov 28, 2005 39.71 39.79 39.51 39.57 1,672,904 -0.06(-0.15%)
Nov 25, 2005 39.80 39.80 39.43 39.63 353,310 +0.04(+0.10%)
Nov 23, 2005 39.53 39.82 39.31 39.59 1,640,893 +0.14(+0.36%)
Nov 22, 2005 39.46 39.68 38.90 39.45 3,183,372 -0.84(-2.08%)
Nov 21, 2005 40.16 40.37 39.84 40.29 725,828 +0.26(+0.65%)
Nov 18, 2005 40.33 40.33 39.51 40.02 1,293,091 +0.16(+0.40%)
Nov 17, 2005 39.59 39.87 39.32 39.86 944,098 +0.46(+1.18%)
Nov 16, 2005 39.67 39.71 39.12 39.40 749,055 -0.12(-0.31%)
Nov 15, 2005 39.93 39.94 39.39 39.52 1,377,957 -0.50(-1.26%)
Nov 14, 2005 39.92 40.06 39.63 40.02 1,372,150 -0.09(-0.23%)
Nov 11, 2005 40.37 40.40 39.92 40.12 764,837 -0.24(-0.60%)
Nov 10, 2005 39.26 40.47 39.24 40.36 1,435,279 +1.03(+2.63%)
Nov 09, 2005 39.06 39.56 38.79 39.32 934,569 +0.33(+0.84%)
Nov 08, 2005 39.02 39.12 38.79 39.00 846,576 -0.27(-0.68%)
Nov 07, 2005 38.94 39.30 39.02 39.26 1,617,964 +0.32(+0.83%)
Nov 04, 2005 38.92 38.96 38.60 38.94 851,638 +0.22(+0.57%)
Nov 03, 2005 39.01 39.08 38.45 38.72 1,525,058 -0.09(-0.24%)
Nov 02, 2005 38.54 38.96 38.53 38.81 1,165,643 +0.28(+0.71%)
Nov 01, 2005 39.02 39.06 38.48 38.54 1,564,216 -0.27(-0.69%)
Oct 31, 2005 39.07 39.16 38.63 38.81 1,877,476 +0.03(+0.07%)
Oct 28, 2005 37.81 38.79 37.79 38.78 1,852,016 +1.30(+3.48%)
Oct 27, 2005 37.75 37.91 37.48 37.48 1,372,299 -0.18(-0.48%)
Oct 26, 2005 37.55 37.91 37.45 37.66 2,057,332 +0.11(+0.30%)
Oct 25, 2005 37.21 37.61 36.93 37.55 1,794,843 +0.40(+1.07%)
Oct 24, 2005 37.34 37.95 37.11 37.15 2,086,068 +0.19(+0.51%)
Oct 21, 2005 37.01 37.11 36.44 36.96 1,596,822 +0.20(+0.55%)
Oct 20, 2005 37.40 37.78 36.65 36.76 2,450,992 -0.44(-1.17%)
Oct 19, 2005 37.99 37.99 36.00 37.20 4,522,767 -0.79(-2.09%)
Oct 18, 2005 38.52 38.65 37.98 37.99 1,589,824 -0.37(-0.96%)
Oct 17, 2005 38.62 38.89 38.12 38.36 2,251,929 +0.44(+1.17%)
Oct 14, 2005 37.95 38.07 37.73 37.91 2,065,670 +0.17(+0.46%)
Oct 13, 2005 37.70 37.99 37.57 37.74 1,433,194 +0.05(+0.12%)
Oct 12, 2005 37.77 38.30 37.57 37.69 1,450,763 -0.07(-0.20%)
Oct 11, 2005 38.37 38.49 37.63 37.77 1,997,777 -0.58(-1.52%)
Oct 10, 2005 38.85 38.85 38.32 38.35 1,577,616 -0.50(-1.28%)
Oct 07, 2005 39.13 39.32 38.64 38.85 710,641 -0.21(-0.53%)
Oct 06, 2005 38.91 39.49 38.64 39.06 1,180,383 +0.29(+0.74%)
Oct 05, 2005 39.09 39.37 38.72 38.77 743,397 -0.34(-0.86%)
Oct 04, 2005 40.00 40.29 39.10 39.10 880,374 -0.83(-2.09%)
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.