Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 52.00 52.15 52.00 52.15 856 +0.33(+0.64%)
Jan 30, 2006 51.82 51.82 51.82 51.82 263 -0.87(-1.65%)
Jan 27, 2006 51.79 52.69 51.79 52.69 512 +0.34(+0.65%)
Jan 26, 2006 52.35 52.35 52.35 52.35 0 +0.00(+0.00%)
Jan 25, 2006 52.49 52.49 52.35 52.35 263 -0.75(-1.41%)
Jan 24, 2006 52.13 53.10 52.13 53.10 5,833 -0.90(-1.67%)
Jan 23, 2006 52.60 54.00 52.41 54.00 4,020 +1.74(+3.34%)
Jan 20, 2006 50.39 52.26 49.77 52.26 3,588 +1.26(+2.46%)
Jan 19, 2006 51.58 51.60 51.00 51.00 2,241 -0.30(-0.59%)
Jan 18, 2006 51.30 51.30 51.30 51.30 0 +0.00(+0.00%)
Jan 17, 2006 52.21 52.23 51.02 51.30 4,399 -0.89(-1.71%)
Jan 13, 2006 52.19 52.19 52.19 52.19 131 -0.40(-0.76%)
Jan 12, 2006 51.94 52.60 51.74 52.60 1,054 +0.64(+1.24%)
Jan 11, 2006 51.33 51.95 51.33 51.95 1,186 +1.13(+2.22%)
Jan 10, 2006 50.82 50.82 50.68 50.82 1,814 +0.11(+0.21%)
Jan 09, 2006 50.44 50.81 50.44 50.72 925 +0.28(+0.56%)
Jan 06, 2006 50.25 50.43 50.25 50.43 1,054 +0.11(+0.21%)
Jan 05, 2006 50.25 50.33 50.25 50.33 9,623 +0.04(+0.08%)
Jan 04, 2006 50.66 50.66 50.29 50.29 263 -1.33(-2.57%)
Jan 03, 2006 52.65 52.66 51.62 51.62 2,514 -1.05(-1.99%)
Dec 30, 2005 50.08 52.66 50.08 52.66 1,587 +2.53(+5.04%)
Dec 29, 2005 49.38 50.14 49.38 50.14 2,906 +0.05(+0.11%)
Dec 28, 2005 50.44 50.44 50.09 50.09 527 -0.36(-0.71%)
Dec 27, 2005 50.44 50.45 50.06 50.44 5,405 +0.01(+0.02%)
Dec 23, 2005 50.29 50.43 50.06 50.43 934 -0.01(-0.02%)
Dec 22, 2005 50.29 50.52 50.29 50.44 3,361 -0.19(-0.37%)
Dec 21, 2005 50.26 50.85 50.26 50.63 5,142 +0.15(+0.30%)
Dec 20, 2005 50.08 50.63 50.06 50.48 8,041 -0.07(-0.14%)
Dec 19, 2005 50.55 50.55 50.55 50.55 0 +0.00(+0.00%)
Dec 16, 2005 50.55 50.55 50.55 50.55 0 +0.00(+0.00%)
Dec 15, 2005 50.25 50.55 50.08 50.55 8,550 +0.40(+0.80%)
Dec 14, 2005 51.00 51.00 50.15 50.15 895 +0.04(+0.08%)
Dec 13, 2005 50.59 50.59 49.85 50.11 14,435 -0.49(-0.96%)
Dec 12, 2005 50.59 50.59 50.59 50.59 13,183 +0.30(+0.60%)
Dec 09, 2005 50.44 50.44 50.29 50.29 797 +0.15(+0.30%)
Dec 08, 2005 50.14 50.14 50.14 50.14 26,300 -0.34(-0.68%)
Dec 07, 2005 50.48 50.48 50.48 50.48 659 +0.15(+0.29%)
Dec 06, 2005 50.66 50.72 50.16 50.33 837 +0.42(+0.84%)
Dec 05, 2005 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Dec 02, 2005 50.82 50.82 49.91 49.91 1,389 -1.84(-3.56%)
Dec 01, 2005 49.87 51.75 49.87 51.75 2,636 +2.06(+4.15%)
Nov 30, 2005 49.87 49.99 49.69 49.69 1,587 -0.41(-0.81%)
Nov 29, 2005 50.09 50.10 50.09 50.10 805 -0.20(-0.39%)
Nov 28, 2005 51.01 51.01 50.09 50.30 1,081 +0.22(+0.45%)
Nov 25, 2005 50.07 50.07 50.07 50.07 0 +0.00(+0.00%)
Nov 23, 2005 50.07 50.07 50.07 50.07 1,450 +0.01(+0.01%)
Nov 22, 2005 50.10 50.10 50.06 50.07 586 -0.76(-1.49%)
Nov 21, 2005 50.78 50.91 50.78 50.82 851 +0.29(+0.57%)
Nov 18, 2005 50.53 50.53 50.53 50.53 131 +0.05(+0.11%)
Nov 17, 2005 50.48 50.48 50.48 50.48 0 +0.00(+0.00%)
Nov 16, 2005 50.36 50.64 50.36 50.48 710 -0.16(-0.32%)
Nov 15, 2005 50.64 50.64 50.64 50.64 131 +0.33(+0.65%)
Nov 14, 2005 50.32 50.32 50.31 50.31 263 -0.05(-0.09%)
Nov 11, 2005 50.03 50.36 49.62 50.36 686 +0.99(+2.01%)
Nov 10, 2005 49.30 49.37 49.30 49.37 527 +1.55(+3.24%)
Nov 09, 2005 48.54 50.06 47.82 47.82 922 -0.03(-0.06%)
Nov 08, 2005 47.05 48.54 47.05 47.85 1,494 -0.65(-1.34%)
Nov 07, 2005 47.75 48.55 47.75 48.50 2,274 +1.47(+3.13%)
Nov 04, 2005 47.03 47.03 47.03 47.03 263 +0.00(+0.00%)
Nov 03, 2005 47.76 47.79 46.65 47.03 13,992 -0.35(-0.74%)
Nov 02, 2005 47.38 47.38 47.38 47.38 659 +0.77(+1.64%)
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.