Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.41 37.52 37.15 37.25 1,739,800 -0.34(-0.90%)
Dec 29, 2005 37.55 37.84 37.55 37.59 1,610,200 +0.02(+0.05%)
Dec 28, 2005 37.60 37.87 37.45 37.57 2,649,000 +0.10(+0.27%)
Dec 27, 2005 38.17 38.50 37.42 37.47 3,856,500 -0.48(-1.26%)
Dec 23, 2005 36.71 38.44 36.71 37.95 1,657,100 -0.36(-0.94%)
Dec 22, 2005 37.69 38.32 37.44 38.31 3,577,700 +0.63(+1.67%)
Dec 21, 2005 38.60 38.66 37.62 37.68 4,040,000 -0.47(-1.23%)
Dec 20, 2005 38.05 38.49 37.95 38.15 4,315,400 +0.29(+0.77%)
Dec 19, 2005 37.88 38.05 37.68 37.86 3,819,200 -0.02(-0.05%)
Dec 16, 2005 37.97 38.39 37.79 37.88 7,250,300 -0.08(-0.21%)
Dec 15, 2005 37.51 38.07 37.31 37.96 5,697,000 +0.46(+1.23%)
Dec 14, 2005 37.50 38.42 36.75 37.50 18,960,800 +1.62(+4.52%)
Dec 13, 2005 35.95 36.25 35.59 35.88 5,019,700 -0.17(-0.47%)
Dec 12, 2005 36.18 36.47 35.68 36.05 2,756,400 +0.34(+0.95%)
Dec 09, 2005 35.65 35.82 35.45 35.71 4,747,600 +0.06(+0.17%)
Dec 08, 2005 36.04 36.18 35.56 35.65 2,130,700 -0.32(-0.89%)
Dec 07, 2005 36.25 36.34 35.77 35.97 3,050,400 -0.15(-0.42%)
Dec 06, 2005 36.00 36.55 35.91 36.12 2,981,100 +0.19(+0.53%)
Dec 05, 2005 36.07 36.07 35.60 35.93 3,853,200 -0.13(-0.36%)
Dec 02, 2005 37.15 37.16 35.98 36.06 7,970,400 -1.20(-3.22%)
Dec 01, 2005 36.88 37.44 36.77 37.26 3,110,500 +0.72(+1.97%)
Nov 30, 2005 37.14 37.33 36.51 36.54 4,355,200 -0.24(-0.65%)
Nov 29, 2005 36.73 36.89 36.50 36.78 3,185,000 +0.36(+0.99%)
Nov 28, 2005 36.97 37.20 36.40 36.42 3,011,500 -0.50(-1.35%)
Nov 25, 2005 37.15 37.32 36.92 36.92 960,900 -0.04(-0.11%)
Nov 23, 2005 36.82 37.20 36.80 36.96 2,718,900 +0.02(+0.05%)
Nov 22, 2005 36.50 37.14 36.38 36.94 4,572,600 +0.29(+0.79%)
Nov 21, 2005 36.46 36.76 36.26 36.65 3,128,300 +0.27(+0.74%)
Nov 18, 2005 36.98 36.98 36.20 36.38 6,051,300 -0.05(-0.14%)
Nov 17, 2005 36.80 36.99 36.41 36.43 4,475,600 -0.26(-0.71%)
Nov 16, 2005 36.73 36.84 36.56 36.69 3,735,400 +0.14(+0.38%)
Nov 15, 2005 36.53 36.97 36.42 36.55 3,768,500 -0.04(-0.11%)
Nov 14, 2005 36.17 36.60 36.05 36.59 3,002,700 +0.33(+0.91%)
Nov 11, 2005 35.93 36.35 35.75 36.26 3,418,000 +0.32(+0.89%)
Nov 10, 2005 35.83 35.99 35.48 35.94 4,892,400 +0.19(+0.53%)
Nov 09, 2005 35.60 36.04 35.56 35.75 3,088,400 -0.02(-0.06%)
Nov 08, 2005 35.75 35.93 35.49 35.77 3,879,700 -0.13(-0.36%)
Nov 07, 2005 35.91 36.05 35.60 35.90 3,269,900 +0.00(+0.00%)
Nov 04, 2005 35.80 36.07 35.60 35.90 5,222,300 +0.47(+1.33%)
Nov 03, 2005 34.89 35.55 34.86 35.43 5,802,500 +0.54(+1.55%)
Nov 02, 2005 34.45 34.99 34.32 34.89 3,482,600 +0.37(+1.07%)
Nov 01, 2005 34.31 34.76 33.76 34.52 4,874,800 +0.32(+0.94%)
Oct 31, 2005 33.91 34.44 33.75 34.20 4,270,100 +0.60(+1.79%)
Oct 28, 2005 33.41 33.71 33.04 33.60 4,260,900 +0.19(+0.57%)
Oct 27, 2005 33.68 33.71 33.39 33.41 3,257,600 -0.40(-1.18%)
Oct 26, 2005 33.73 34.35 33.51 33.81 3,878,300 +0.09(+0.27%)
Oct 25, 2005 34.63 34.64 33.58 33.72 5,916,800 -0.19(-0.56%)
Oct 24, 2005 33.35 33.95 33.06 33.91 5,317,900 +0.70(+2.11%)
Oct 21, 2005 33.36 33.48 32.68 33.21 7,667,900 -0.15(-0.45%)
Oct 20, 2005 33.96 34.22 33.09 33.36 8,421,200 -0.69(-2.03%)
Oct 19, 2005 35.04 36.65 33.00 34.05 12,499,900 -1.88(-5.23%)
Oct 18, 2005 36.10 36.31 35.56 35.93 4,373,700 -0.44(-1.21%)
Oct 17, 2005 36.00 36.40 35.87 36.37 2,227,800 +0.27(+0.75%)
Oct 14, 2005 35.88 36.20 35.77 36.10 2,208,700 +0.23(+0.64%)
Oct 13, 2005 35.42 36.20 35.33 35.87 3,355,500 +0.12(+0.34%)
Oct 12, 2005 36.04 36.50 35.50 35.75 3,011,100 -0.29(-0.80%)
Oct 11, 2005 35.87 36.50 35.70 36.04 2,858,900 +0.17(+0.47%)
Oct 10, 2005 36.52 36.53 35.75 35.87 3,365,200 -0.68(-1.86%)
Oct 07, 2005 36.45 36.68 36.30 36.55 2,275,300 +0.16(+0.44%)
Oct 06, 2005 36.46 37.04 36.30 36.39 3,200,800 -0.24(-0.66%)
Oct 05, 2005 36.85 37.40 36.63 36.63 2,654,200 -0.15(-0.41%)
Oct 04, 2005 37.07 37.45 36.78 36.78 2,506,000 -0.29(-0.78%)
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.