Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.47 39.89 39.12 39.72 145,900 +0.13(+0.33%)
Nov 29, 2005 39.50 39.90 39.30 39.59 108,300 +0.09(+0.23%)
Nov 28, 2005 39.81 40.01 39.36 39.50 116,400 -0.40(-1.00%)
Nov 25, 2005 39.90 40.04 39.80 39.90 27,600 -0.10(-0.25%)
Nov 23, 2005 39.95 40.03 39.90 40.00 71,900 -0.01(-0.02%)
Nov 22, 2005 39.99 40.20 39.60 40.01 111,600 +0.08(+0.20%)
Nov 21, 2005 39.80 40.39 39.77 39.93 152,400 -0.12(-0.30%)
Nov 18, 2005 40.50 40.50 39.75 40.05 282,500 -0.30(-0.74%)
Nov 17, 2005 39.85 40.80 39.64 40.35 146,700 +0.66(+1.66%)
Nov 16, 2005 40.38 40.49 39.14 39.69 239,500 -0.69(-1.71%)
Nov 15, 2005 41.09 41.40 40.28 40.38 132,600 -0.79(-1.92%)
Nov 14, 2005 41.38 41.38 41.06 41.17 110,400 +0.46(+1.13%)
Nov 11, 2005 40.50 40.98 40.31 40.71 64,600 -0.04(-0.10%)
Nov 10, 2005 41.00 41.16 40.37 40.75 167,900 -0.26(-0.63%)
Nov 09, 2005 41.35 41.35 40.96 41.01 124,200 -0.09(-0.22%)
Nov 08, 2005 40.60 41.15 40.43 41.10 108,200 +0.26(+0.64%)
Nov 07, 2005 41.40 41.40 40.71 40.84 77,400 -0.54(-1.30%)
Nov 04, 2005 41.30 41.52 41.21 41.38 54,400 -0.06(-0.14%)
Nov 03, 2005 40.80 41.46 40.80 41.44 144,600 +0.31(+0.75%)
Nov 02, 2005 41.44 41.67 40.77 41.13 101,100 -0.51(-1.22%)
Nov 01, 2005 42.23 42.44 41.40 41.64 191,500 -0.73(-1.72%)
Oct 31, 2005 42.30 42.42 41.98 42.37 186,600 +0.32(+0.76%)
Oct 28, 2005 41.50 42.25 41.18 42.05 141,200 +0.47(+1.13%)
Oct 27, 2005 42.54 42.54 41.15 41.58 133,900 -0.18(-0.43%)
Oct 26, 2005 42.25 42.54 41.76 41.76 140,600 -0.34(-0.81%)
Oct 25, 2005 42.00 42.40 41.75 42.10 204,700 +0.35(+0.84%)
Oct 24, 2005 40.69 41.92 40.63 41.75 173,200 +1.24(+3.06%)
Oct 21, 2005 39.84 40.76 39.56 40.51 133,800 +0.71(+1.78%)
Oct 20, 2005 40.13 40.69 39.25 39.80 240,800 -0.61(-1.51%)
Oct 19, 2005 40.80 40.88 40.00 40.41 273,500 +0.21(+0.52%)
Oct 18, 2005 40.49 41.65 40.20 40.20 300,100 -0.30(-0.74%)
Oct 17, 2005 39.87 41.40 39.87 40.50 289,200 +1.13(+2.87%)
Oct 14, 2005 39.07 39.60 38.51 39.37 185,600 +0.29(+0.74%)
Oct 13, 2005 40.00 40.24 38.60 39.08 270,000 -0.87(-2.18%)
Oct 12, 2005 41.16 41.28 39.50 39.95 391,900 -1.66(-3.99%)
Oct 11, 2005 41.40 41.61 41.01 41.61 127,500 +0.31(+0.75%)
Oct 10, 2005 42.00 42.00 41.10 41.30 116,700 -0.56(-1.34%)
Oct 07, 2005 41.24 41.88 40.77 41.86 118,600 +0.62(+1.50%)
Oct 06, 2005 41.98 41.98 40.52 41.24 330,500 -0.58(-1.39%)
Oct 05, 2005 42.62 42.80 41.82 41.82 163,600 -0.95(-2.22%)
Oct 04, 2005 42.72 42.82 42.60 42.77 150,200 +0.08(+0.19%)
Oct 03, 2005 42.75 42.80 42.51 42.69 165,400 +0.06(+0.14%)
Sep 30, 2005 42.80 42.80 42.45 42.63 109,700 -0.19(-0.44%)
Sep 29, 2005 42.45 42.82 42.25 42.82 234,400 +0.45(+1.06%)
Sep 28, 2005 42.25 42.39 42.20 42.37 217,600 +0.12(+0.28%)
Sep 27, 2005 42.32 42.39 42.22 42.25 236,800 -0.06(-0.14%)
Sep 26, 2005 42.31 42.44 42.20 42.31 378,800 -0.14(-0.33%)
Sep 23, 2005 42.45 42.55 42.10 42.45 1,784,200 +0.25(+0.59%)
Sep 22, 2005 42.79 42.83 42.20 42.20 472,600 -0.64(-1.49%)
Sep 21, 2005 44.00 44.00 42.50 42.84 390,500 -1.31(-2.97%)
Sep 20, 2005 44.72 44.88 44.05 44.15 92,400 -0.32(-0.72%)
Sep 19, 2005 45.15 45.28 44.33 44.47 134,700 -0.54(-1.20%)
Sep 16, 2005 44.92 45.15 44.72 45.01 81,500 +0.09(+0.20%)
Sep 15, 2005 45.01 45.10 44.64 44.92 80,600 -0.08(-0.18%)
Sep 14, 2005 44.70 45.05 44.65 45.00 86,400 +0.05(+0.11%)
Sep 13, 2005 44.76 45.05 44.65 44.95 70,100 +0.05(+0.11%)
Sep 12, 2005 45.20 45.60 44.77 44.90 94,300 -0.40(-0.88%)
Sep 09, 2005 45.90 46.10 45.10 45.30 147,500 -0.59(-1.29%)
Sep 08, 2005 46.39 46.50 45.87 45.89 73,000 -0.47(-1.01%)
Sep 07, 2005 46.10 46.79 46.01 46.36 114,300 -0.34(-0.73%)
Sep 06, 2005 47.52 47.68 46.63 46.70 58,500 -0.82(-1.73%)
Sep 02, 2005 46.65 47.79 46.30 47.52 93,100 +1.02(+2.19%)
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.