Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 52.35 52.41 52.04 52.34 177,800 -0.06(-0.11%)
Dec 29, 2005 52.03 52.64 52.03 52.40 196,700 +0.39(+0.75%)
Dec 28, 2005 52.00 52.22 51.95 52.01 200,100 +0.01(+0.02%)
Dec 27, 2005 51.81 52.10 51.74 52.00 235,700 +0.17(+0.33%)
Dec 23, 2005 51.90 51.92 51.66 51.83 172,700 -0.07(-0.13%)
Dec 22, 2005 51.73 51.98 51.25 51.90 369,400 +0.21(+0.41%)
Dec 21, 2005 51.55 51.79 51.39 51.69 362,000 +0.24(+0.47%)
Dec 20, 2005 51.81 51.84 51.34 51.45 255,500 -0.38(-0.73%)
Dec 19, 2005 51.58 51.90 51.27 51.83 427,700 +0.26(+0.50%)
Dec 16, 2005 51.85 51.85 51.04 51.57 330,200 -0.13(-0.25%)
Dec 15, 2005 51.86 51.86 51.19 51.70 307,300 -0.15(-0.29%)
Dec 14, 2005 51.67 51.85 51.30 51.85 183,600 +0.25(+0.48%)
Dec 13, 2005 51.85 52.00 51.30 51.60 326,800 -0.35(-0.67%)
Dec 12, 2005 51.50 51.98 51.49 51.95 401,600 +0.72(+1.41%)
Dec 09, 2005 51.00 51.28 50.61 51.23 233,900 +0.37(+0.73%)
Dec 08, 2005 50.65 50.86 50.30 50.86 242,900 +0.25(+0.49%)
Dec 07, 2005 50.42 50.79 50.16 50.61 242,300 +0.18(+0.36%)
Dec 06, 2005 50.85 50.87 50.37 50.43 158,200 -0.30(-0.59%)
Dec 05, 2005 51.02 51.02 50.34 50.73 283,800 -0.29(-0.57%)
Dec 02, 2005 51.01 51.23 50.78 51.02 247,200 +0.01(+0.02%)
Dec 01, 2005 51.30 51.51 50.97 51.01 293,800 +0.01(+0.02%)
Nov 30, 2005 51.20 51.47 50.83 51.00 282,900 -0.13(-0.25%)
Nov 29, 2005 51.22 52.00 51.02 51.13 343,400 +0.13(+0.25%)
Nov 28, 2005 51.24 51.55 50.92 51.00 167,500 -0.39(-0.76%)
Nov 25, 2005 51.62 51.78 51.14 51.39 99,800 -0.14(-0.27%)
Nov 23, 2005 51.36 51.71 51.35 51.53 304,100 +0.17(+0.33%)
Nov 22, 2005 50.59 51.44 50.44 51.36 453,900 +0.93(+1.84%)
Nov 21, 2005 50.10 50.48 49.80 50.43 239,200 +0.26(+0.52%)
Nov 18, 2005 50.05 50.20 49.65 50.17 190,500 +0.33(+0.66%)
Nov 17, 2005 49.65 49.87 49.31 49.84 190,500 +0.34(+0.69%)
Nov 16, 2005 49.72 49.72 49.35 49.50 247,100 -0.25(-0.50%)
Nov 15, 2005 49.98 50.05 49.30 49.75 203,900 -0.20(-0.40%)
Nov 14, 2005 50.05 50.30 49.72 49.95 227,800 -0.11(-0.22%)
Nov 11, 2005 50.10 50.24 49.83 50.06 132,800 -0.04(-0.08%)
Nov 10, 2005 50.22 50.57 50.05 50.10 252,200 -0.02(-0.04%)
Nov 09, 2005 50.32 50.57 49.99 50.12 143,300 -0.10(-0.20%)
Nov 08, 2005 50.48 50.48 49.95 50.22 156,400 -0.29(-0.57%)
Nov 07, 2005 50.82 51.38 50.39 50.51 272,700 -0.30(-0.59%)
Nov 04, 2005 50.10 50.97 49.98 50.81 372,500 +0.92(+1.84%)
Nov 03, 2005 49.90 50.26 49.78 49.89 204,500 +0.09(+0.18%)
Nov 02, 2005 49.70 49.90 49.57 49.80 369,600 +0.10(+0.20%)
Nov 01, 2005 49.92 49.93 49.53 49.70 324,300 -0.20(-0.40%)
Oct 31, 2005 50.20 50.61 49.76 49.90 224,700 -0.08(-0.16%)
Oct 28, 2005 49.73 49.98 49.65 49.98 207,500 +0.25(+0.50%)
Oct 27, 2005 50.55 50.62 49.73 49.73 239,100 -0.90(-1.78%)
Oct 26, 2005 49.74 50.77 49.74 50.63 436,000 +0.98(+1.97%)
Oct 25, 2005 50.05 50.05 49.35 49.65 392,400 -0.38(-0.76%)
Oct 24, 2005 51.00 51.67 49.91 50.03 405,600 +1.25(+2.56%)
Oct 21, 2005 49.00 49.00 48.31 48.78 435,100 +0.16(+0.33%)
Oct 20, 2005 49.07 49.99 48.52 48.62 320,900 -0.55(-1.12%)
Oct 19, 2005 47.60 49.21 47.60 49.17 309,000 +0.92(+1.91%)
Oct 18, 2005 48.35 48.68 48.20 48.25 185,300 -0.38(-0.78%)
Oct 17, 2005 49.15 49.15 48.30 48.63 242,600 -0.45(-0.92%)
Oct 14, 2005 49.33 49.36 48.81 49.08 223,700 -0.18(-0.37%)
Oct 13, 2005 49.12 49.60 49.04 49.26 602,900 +0.10(+0.20%)
Oct 12, 2005 50.06 50.08 49.10 49.16 278,800 -0.80(-1.60%)
Oct 11, 2005 49.88 50.37 49.80 49.96 267,700 -0.04(-0.08%)
Oct 10, 2005 50.64 50.76 49.87 50.00 170,500 -0.56(-1.11%)
Oct 07, 2005 50.85 50.91 49.99 50.56 388,100 -0.34(-0.67%)
Oct 06, 2005 51.13 51.87 50.76 50.90 949,000 +2.09(+4.28%)
Oct 05, 2005 49.45 49.45 48.81 48.81 139,400 -0.74(-1.49%)
Oct 04, 2005 49.81 50.17 49.49 49.55 136,900 -0.26(-0.52%)
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.