Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.80 37.88 37.06 37.39 374,372 -0.41(-1.08%)
Dec 29, 2005 37.80 37.95 37.66 37.80 258,391 -0.07(-0.18%)
Dec 28, 2005 37.66 38.09 37.54 37.87 251,300 +0.29(+0.77%)
Dec 27, 2005 38.08 38.14 37.41 37.58 344,200 -0.37(-0.97%)
Dec 23, 2005 37.59 38.02 37.58 37.95 267,090 +0.27(+0.72%)
Dec 22, 2005 37.79 37.89 37.48 37.68 222,280 +0.07(+0.19%)
Dec 21, 2005 37.49 37.71 37.31 37.61 432,150 +0.26(+0.70%)
Dec 20, 2005 37.70 38.07 37.25 37.35 518,461 -0.49(-1.29%)
Dec 19, 2005 38.27 38.34 37.75 37.84 364,632 -0.46(-1.20%)
Dec 16, 2005 37.57 38.32 37.57 38.30 558,340 +0.83(+2.22%)
Dec 15, 2005 38.11 38.11 37.43 37.47 832,380 -0.54(-1.42%)
Dec 14, 2005 38.27 38.49 37.91 38.01 907,780 -0.24(-0.63%)
Dec 13, 2005 37.65 38.47 37.50 38.25 551,639 +0.53(+1.41%)
Dec 12, 2005 37.49 37.73 37.42 37.72 459,946 +0.29(+0.77%)
Dec 09, 2005 37.43 37.47 37.01 37.43 494,249 +0.15(+0.40%)
Dec 08, 2005 37.19 37.42 36.78 37.28 721,707 -0.12(-0.32%)
Dec 07, 2005 37.44 37.75 37.19 37.40 504,261 -0.10(-0.27%)
Dec 06, 2005 37.09 37.64 37.06 37.50 720,972 +0.50(+1.35%)
Dec 05, 2005 37.10 37.18 36.80 37.00 638,666 -0.05(-0.13%)
Dec 02, 2005 37.18 37.20 36.69 37.05 558,413 -0.09(-0.24%)
Dec 01, 2005 37.02 37.92 36.74 37.14 1,116,392 +0.43(+1.17%)
Nov 30, 2005 36.56 37.25 36.32 36.71 1,088,315 +0.31(+0.85%)
Nov 29, 2005 36.49 36.65 36.21 36.40 518,359 +0.03(+0.08%)
Nov 28, 2005 36.01 36.72 35.89 36.37 1,061,881 +0.88(+2.48%)
Nov 25, 2005 35.50 35.60 35.28 35.49 115,610 -0.17(-0.48%)
Nov 23, 2005 34.56 35.77 34.46 35.66 632,013 +0.96(+2.77%)
Nov 22, 2005 35.19 35.25 34.61 34.70 720,721 -0.53(-1.50%)
Nov 21, 2005 34.80 35.25 34.35 35.23 353,622 +0.45(+1.29%)
Nov 18, 2005 34.50 35.25 34.45 34.78 754,597 +0.28(+0.81%)
Nov 17, 2005 34.43 34.72 34.25 34.50 380,333 +0.19(+0.55%)
Nov 16, 2005 34.24 34.44 33.67 34.31 401,848 +0.16(+0.47%)
Nov 15, 2005 34.47 34.70 33.55 34.15 719,909 -0.38(-1.10%)
Nov 14, 2005 34.44 34.92 34.43 34.53 653,853 -0.70(-1.99%)
Nov 11, 2005 35.36 35.51 34.98 35.23 386,872 -0.19(-0.54%)
Nov 10, 2005 35.57 35.71 35.00 35.42 554,553 -0.16(-0.45%)
Nov 09, 2005 35.27 35.78 35.26 35.58 530,542 +0.34(+0.96%)
Nov 08, 2005 34.95 35.44 34.93 35.24 1,317,106 -0.91(-2.52%)
Nov 07, 2005 36.00 36.78 35.80 36.15 1,271,121 +0.15(+0.42%)
Nov 04, 2005 35.51 36.00 35.43 36.00 458,360 +0.40(+1.12%)
Nov 03, 2005 35.21 35.95 35.19 35.60 700,599 +0.49(+1.40%)
Nov 02, 2005 34.39 35.36 34.35 35.11 909,539 +0.68(+1.98%)
Nov 01, 2005 34.22 34.74 33.87 34.43 667,366 +0.11(+0.32%)
Oct 31, 2005 33.77 34.80 33.65 34.32 1,077,715 +0.56(+1.66%)
Oct 28, 2005 32.91 33.97 32.85 33.76 618,362 +1.01(+3.08%)
Oct 27, 2005 33.44 33.57 32.70 32.75 594,917 -0.79(-2.36%)
Oct 26, 2005 34.33 34.40 33.41 33.54 975,503 -1.07(-3.09%)
Oct 25, 2005 34.50 35.27 34.14 34.61 813,829 -0.09(-0.26%)
Oct 24, 2005 34.49 35.45 34.36 34.70 863,600 +0.41(+1.20%)
Oct 21, 2005 34.20 34.78 33.64 34.29 2,067,560 -0.06(-0.17%)
Oct 20, 2005 34.54 35.17 34.22 34.35 1,469,142 -0.53(-1.52%)
Oct 19, 2005 33.38 35.25 33.05 34.88 5,382,945 +3.89(+12.55%)
Oct 18, 2005 31.84 31.85 30.87 30.99 748,715 -0.75(-2.36%)
Oct 17, 2005 31.98 32.26 31.41 31.74 662,452 -0.28(-0.87%)
Oct 14, 2005 31.36 32.09 31.07 32.02 903,511 +0.75(+2.40%)
Oct 13, 2005 31.50 31.62 30.90 31.27 1,236,066 +0.44(+1.43%)
Oct 12, 2005 31.10 31.52 30.65 30.83 863,355 -0.22(-0.71%)
Oct 11, 2005 31.98 31.98 30.87 31.05 1,317,513 -0.85(-2.66%)
Oct 10, 2005 32.02 32.16 31.63 31.90 503,303 +0.03(+0.09%)
Oct 07, 2005 32.15 32.45 31.51 31.87 829,628 -0.12(-0.38%)
Oct 06, 2005 31.42 32.52 31.31 31.99 1,212,999 +0.59(+1.88%)
Oct 05, 2005 31.15 31.61 31.01 31.40 1,602,844 +0.43(+1.39%)
Oct 04, 2005 31.01 31.51 30.69 30.97 555,208 -0.17(-0.55%)
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.