Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 52.02 52.17 52.02 52.17 856 +0.33(+0.64%)
Jan 30, 2006 51.84 51.84 51.84 51.84 263 -0.87(-1.65%)
Jan 27, 2006 51.81 52.71 51.81 52.71 512 +0.34(+0.65%)
Jan 26, 2006 52.37 52.37 52.37 52.37 0 +0.00(+0.00%)
Jan 25, 2006 52.51 52.51 52.37 52.37 263 -0.75(-1.41%)
Jan 24, 2006 52.16 53.13 52.16 53.12 5,831 -0.90(-1.67%)
Jan 23, 2006 52.62 54.02 52.43 54.02 4,019 +1.74(+3.34%)
Jan 20, 2006 50.41 52.28 49.79 52.28 3,587 +1.26(+2.46%)
Jan 19, 2006 51.60 51.62 51.02 51.02 2,240 -0.30(-0.59%)
Jan 18, 2006 51.32 51.32 51.32 51.32 0 +0.00(+0.00%)
Jan 17, 2006 52.23 52.25 51.04 51.32 4,397 -0.89(-1.71%)
Jan 13, 2006 52.22 52.22 52.22 52.22 131 -0.40(-0.76%)
Jan 12, 2006 51.97 52.62 51.76 52.62 1,054 +0.64(+1.24%)
Jan 11, 2006 51.35 51.97 51.35 51.97 1,186 +1.13(+2.22%)
Jan 10, 2006 50.84 50.84 50.70 50.84 1,813 +0.11(+0.21%)
Jan 09, 2006 50.46 50.83 50.46 50.74 925 +0.28(+0.56%)
Jan 06, 2006 50.27 50.46 50.27 50.46 1,054 +0.11(+0.21%)
Jan 05, 2006 50.27 50.35 50.27 50.35 9,619 +0.04(+0.08%)
Jan 04, 2006 50.68 50.68 50.31 50.31 263 -1.33(-2.57%)
Jan 03, 2006 52.67 52.68 51.64 51.64 2,513 -1.05(-1.99%)
Dec 30, 2005 50.10 52.69 50.10 52.69 1,586 +2.53(+5.04%)
Dec 29, 2005 49.40 50.16 49.40 50.16 2,905 +0.05(+0.11%)
Dec 28, 2005 50.46 50.46 50.11 50.11 527 -0.36(-0.71%)
Dec 27, 2005 50.46 50.47 50.08 50.46 5,402 +0.01(+0.02%)
Dec 23, 2005 50.31 50.46 50.08 50.46 934 -0.01(-0.02%)
Dec 22, 2005 50.31 50.54 50.31 50.46 3,360 -0.19(-0.37%)
Dec 21, 2005 50.28 50.87 50.28 50.65 5,140 +0.15(+0.30%)
Dec 20, 2005 50.10 50.65 50.08 50.50 8,038 -0.07(-0.14%)
Dec 19, 2005 50.57 50.57 50.57 50.57 0 +0.00(+0.00%)
Dec 16, 2005 50.57 50.57 50.57 50.57 0 +0.00(+0.00%)
Dec 15, 2005 50.27 50.57 50.10 50.57 8,547 +0.40(+0.80%)
Dec 14, 2005 51.02 51.02 50.17 50.17 894 +0.04(+0.08%)
Dec 13, 2005 50.62 50.62 49.87 50.13 14,429 -0.49(-0.96%)
Dec 12, 2005 50.62 50.62 50.62 50.62 13,177 +0.30(+0.60%)
Dec 09, 2005 50.46 50.46 50.31 50.31 797 +0.15(+0.30%)
Dec 08, 2005 50.16 50.16 50.16 50.16 26,289 -0.34(-0.68%)
Dec 07, 2005 50.50 50.50 50.50 50.50 658 +0.15(+0.29%)
Dec 06, 2005 50.68 50.74 50.18 50.35 836 +0.42(+0.84%)
Dec 05, 2005 49.93 49.93 49.93 49.93 0 +0.00(+0.00%)
Dec 02, 2005 50.84 50.84 49.93 49.93 1,388 -1.84(-3.56%)
Dec 01, 2005 49.89 51.78 49.89 51.78 2,635 +2.06(+4.15%)
Nov 30, 2005 49.89 50.01 49.71 49.71 1,586 -0.41(-0.81%)
Nov 29, 2005 50.11 50.12 50.11 50.12 805 -0.20(-0.39%)
Nov 28, 2005 51.03 51.03 50.11 50.32 1,080 +0.22(+0.45%)
Nov 25, 2005 50.09 50.09 50.09 50.09 0 +0.00(+0.00%)
Nov 23, 2005 50.09 50.09 50.09 50.09 1,449 +0.01(+0.01%)
Nov 22, 2005 50.12 50.12 50.08 50.09 586 -0.76(-1.49%)
Nov 21, 2005 50.80 50.93 50.80 50.84 851 +0.29(+0.57%)
Nov 18, 2005 50.55 50.55 50.55 50.55 131 +0.05(+0.11%)
Nov 17, 2005 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Nov 16, 2005 50.38 50.66 50.38 50.50 710 -0.16(-0.32%)
Nov 15, 2005 50.66 50.66 50.66 50.66 131 +0.33(+0.65%)
Nov 14, 2005 50.34 50.34 50.33 50.33 263 -0.05(-0.09%)
Nov 11, 2005 50.05 50.38 49.64 50.38 686 +0.99(+2.01%)
Nov 10, 2005 49.32 49.39 49.32 49.39 527 +1.55(+3.24%)
Nov 09, 2005 48.56 50.08 47.84 47.84 922 -0.03(-0.06%)
Nov 08, 2005 47.07 48.56 47.07 47.87 1,494 -0.65(-1.34%)
Nov 07, 2005 47.77 48.57 47.77 48.52 2,273 +1.47(+3.13%)
Nov 04, 2005 47.05 47.05 47.05 47.05 263 +0.00(+0.00%)
Nov 03, 2005 47.78 47.81 46.67 47.05 13,987 -0.35(-0.74%)
Nov 02, 2005 47.40 47.40 47.40 47.40 658 +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.