Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 40.08 40.09 39.67 39.82 469,412 -0.19(-0.47%)
Jan 30, 2006 40.12 40.28 39.97 40.00 305,975 -0.07(-0.18%)
Jan 27, 2006 39.90 40.41 39.90 40.08 456,315 +0.07(+0.18%)
Jan 26, 2006 39.94 40.40 39.93 40.00 458,684 +0.06(+0.16%)
Jan 25, 2006 39.60 40.01 39.60 39.94 686,214 +0.34(+0.87%)
Jan 24, 2006 39.15 39.93 39.15 39.60 542,283 +0.45(+1.14%)
Jan 23, 2006 39.58 39.73 39.15 39.15 715,474 -0.47(-1.20%)
Jan 20, 2006 39.98 40.21 39.62 39.62 630,481 -0.26(-0.65%)
Jan 19, 2006 40.08 40.16 39.52 39.88 544,513 -0.13(-0.32%)
Jan 18, 2006 39.76 40.30 39.76 40.01 566,109 -0.09(-0.23%)
Jan 17, 2006 40.48 40.48 39.85 40.11 617,941 -0.31(-0.76%)
Jan 13, 2006 40.67 40.84 40.21 40.41 634,661 -0.26(-0.64%)
Jan 12, 2006 40.61 40.95 40.60 40.67 645,947 +0.06(+0.14%)
Jan 11, 2006 41.15 41.43 40.52 40.61 817,466 -0.32(-0.79%)
Jan 10, 2006 41.50 41.63 40.85 40.94 915,835 -0.67(-1.60%)
Jan 09, 2006 40.19 41.88 40.19 41.61 1,081,641 +1.51(+3.78%)
Jan 06, 2006 39.80 40.16 39.52 40.09 563,880 +0.47(+1.20%)
Jan 05, 2006 39.35 39.75 39.34 39.62 521,105 +0.27(+0.67%)
Jan 04, 2006 39.55 39.57 39.16 39.35 716,450 -0.14(-0.35%)
Jan 03, 2006 39.79 39.79 38.89 39.49 817,745 -0.23(-0.58%)
Dec 30, 2005 39.89 39.95 39.56 39.72 488,780 -0.17(-0.43%)
Dec 29, 2005 39.98 40.23 39.84 39.89 603,033 -0.01(-0.02%)
Dec 28, 2005 40.21 40.32 39.87 39.90 744,038 -0.32(-0.79%)
Dec 27, 2005 40.16 40.34 40.05 40.21 566,806 -0.02(-0.05%)
Dec 23, 2005 40.38 40.56 40.19 40.23 312,245 +0.00(+0.00%)
Dec 22, 2005 40.37 40.37 39.85 40.23 597,041 -0.03(-0.07%)
Dec 21, 2005 40.19 40.50 39.98 40.26 523,334 +0.07(+0.18%)
Dec 20, 2005 40.07 40.28 39.73 40.19 624,490 +0.12(+0.30%)
Dec 19, 2005 40.27 40.37 40.00 40.07 536,571 -0.34(-0.85%)
Dec 16, 2005 40.67 40.85 40.14 40.41 666,011 -0.26(-0.64%)
Dec 15, 2005 41.09 41.09 40.39 40.67 612,786 -0.63(-1.53%)
Dec 14, 2005 40.75 41.58 40.72 41.30 608,606 +0.19(+0.47%)
Dec 13, 2005 41.12 41.26 40.82 41.11 686,075 -0.08(-0.19%)
Dec 12, 2005 41.25 41.51 41.05 41.19 562,347 -0.06(-0.16%)
Dec 09, 2005 41.45 41.52 40.95 41.25 437,784 -0.07(-0.17%)
Dec 08, 2005 41.44 41.52 41.13 41.33 483,624 -0.04(-0.10%)
Dec 07, 2005 41.47 41.78 41.22 41.37 519,990 -0.31(-0.74%)
Dec 06, 2005 41.22 42.68 41.22 41.68 1,367,553 +0.53(+1.29%)
Dec 05, 2005 41.10 41.27 40.74 41.15 454,643 +0.05(+0.12%)
Dec 02, 2005 40.69 41.20 40.59 41.10 433,186 +0.22(+0.54%)
Dec 01, 2005 40.73 41.01 40.48 40.87 446,562 +0.22(+0.53%)
Nov 30, 2005 40.80 41.25 40.59 40.66 799,910 +0.14(+0.35%)
Nov 29, 2005 40.28 41.04 40.25 40.51 877,519 +0.30(+0.75%)
Nov 28, 2005 40.34 40.34 39.93 40.21 594,394 +0.02(+0.05%)
Nov 25, 2005 40.19 40.24 39.74 40.19 147,832 +0.15(+0.38%)
Nov 23, 2005 39.83 40.16 39.80 40.04 354,323 +0.16(+0.40%)
Nov 22, 2005 39.60 39.89 39.41 39.88 527,932 +0.00(+0.00%)
Nov 21, 2005 39.95 40.02 39.59 39.88 670,470 -0.07(-0.18%)
Nov 18, 2005 39.90 39.99 39.57 39.95 464,118 +0.38(+0.96%)
Nov 17, 2005 39.30 39.73 39.17 39.57 767,167 +0.38(+0.97%)
Nov 16, 2005 38.71 39.19 38.66 39.19 666,429 +0.54(+1.39%)
Nov 15, 2005 39.03 38.92 38.15 38.66 606,655 -0.41(-1.05%)
Nov 14, 2005 39.01 39.27 38.86 39.06 456,733 -0.05(-0.13%)
Nov 11, 2005 39.28 39.34 38.94 39.11 300,959 +0.09(+0.24%)
Nov 10, 2005 38.40 39.22 38.27 39.02 416,187 +0.49(+1.27%)
Nov 09, 2005 38.60 38.75 38.33 38.53 449,488 -0.08(-0.20%)
Nov 08, 2005 38.33 38.61 38.15 38.61 526,399 -0.04(-0.09%)
Nov 07, 2005 38.44 38.74 38.42 38.65 546,463 +0.21(+0.54%)
Nov 04, 2005 38.15 38.50 38.11 38.44 515,949 +0.09(+0.24%)
Nov 03, 2005 38.20 38.86 38.20 38.35 700,705 +0.32(+0.85%)
Nov 02, 2005 37.61 38.15 37.61 38.02 573,494 +0.42(+1.11%)
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.