Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 51.20 51.47 50.83 51.00 282,900 -0.13(-0.25%)
Nov 29, 2005 51.22 52.00 51.02 51.13 343,400 +0.13(+0.25%)
Nov 28, 2005 51.24 51.55 50.92 51.00 167,500 -0.39(-0.76%)
Nov 25, 2005 51.62 51.78 51.14 51.39 99,800 -0.14(-0.27%)
Nov 23, 2005 51.36 51.71 51.35 51.53 304,100 +0.17(+0.33%)
Nov 22, 2005 50.59 51.44 50.44 51.36 453,900 +0.93(+1.84%)
Nov 21, 2005 50.10 50.48 49.80 50.43 239,200 +0.26(+0.52%)
Nov 18, 2005 50.05 50.20 49.65 50.17 190,500 +0.33(+0.66%)
Nov 17, 2005 49.65 49.87 49.31 49.84 190,500 +0.34(+0.69%)
Nov 16, 2005 49.72 49.72 49.35 49.50 247,100 -0.25(-0.50%)
Nov 15, 2005 49.98 50.05 49.30 49.75 203,900 -0.20(-0.40%)
Nov 14, 2005 50.05 50.30 49.72 49.95 227,800 -0.11(-0.22%)
Nov 11, 2005 50.10 50.24 49.83 50.06 132,800 -0.04(-0.08%)
Nov 10, 2005 50.22 50.57 50.05 50.10 252,200 -0.02(-0.04%)
Nov 09, 2005 50.32 50.57 49.99 50.12 143,300 -0.10(-0.20%)
Nov 08, 2005 50.48 50.48 49.95 50.22 156,400 -0.29(-0.57%)
Nov 07, 2005 50.82 51.38 50.39 50.51 272,700 -0.30(-0.59%)
Nov 04, 2005 50.10 50.97 49.98 50.81 372,500 +0.92(+1.84%)
Nov 03, 2005 49.90 50.26 49.78 49.89 204,500 +0.09(+0.18%)
Nov 02, 2005 49.70 49.90 49.57 49.80 369,600 +0.10(+0.20%)
Nov 01, 2005 49.92 49.93 49.53 49.70 324,300 -0.20(-0.40%)
Oct 31, 2005 50.20 50.61 49.76 49.90 224,700 -0.08(-0.16%)
Oct 28, 2005 49.73 49.98 49.65 49.98 207,500 +0.25(+0.50%)
Oct 27, 2005 50.55 50.62 49.73 49.73 239,100 -0.90(-1.78%)
Oct 26, 2005 49.74 50.77 49.74 50.63 436,000 +0.98(+1.97%)
Oct 25, 2005 50.05 50.05 49.35 49.65 392,400 -0.38(-0.76%)
Oct 24, 2005 51.00 51.67 49.91 50.03 405,600 +1.25(+2.56%)
Oct 21, 2005 49.00 49.00 48.31 48.78 435,100 +0.16(+0.33%)
Oct 20, 2005 49.07 49.99 48.52 48.62 320,900 -0.55(-1.12%)
Oct 19, 2005 47.60 49.21 47.60 49.17 309,000 +0.92(+1.91%)
Oct 18, 2005 48.35 48.68 48.20 48.25 185,300 -0.38(-0.78%)
Oct 17, 2005 49.15 49.15 48.30 48.63 242,600 -0.45(-0.92%)
Oct 14, 2005 49.33 49.36 48.81 49.08 223,700 -0.18(-0.37%)
Oct 13, 2005 49.12 49.60 49.04 49.26 602,900 +0.10(+0.20%)
Oct 12, 2005 50.06 50.08 49.10 49.16 278,800 -0.80(-1.60%)
Oct 11, 2005 49.88 50.37 49.80 49.96 267,700 -0.04(-0.08%)
Oct 10, 2005 50.64 50.76 49.87 50.00 170,500 -0.56(-1.11%)
Oct 07, 2005 50.85 50.91 49.99 50.56 388,100 -0.34(-0.67%)
Oct 06, 2005 51.13 51.87 50.76 50.90 949,000 +2.09(+4.28%)
Oct 05, 2005 49.45 49.45 48.81 48.81 139,400 -0.74(-1.49%)
Oct 04, 2005 49.81 50.17 49.49 49.55 136,900 -0.26(-0.52%)
Oct 03, 2005 49.97 50.43 49.60 49.81 321,300 -0.08(-0.16%)
Sep 30, 2005 50.05 50.11 49.69 49.89 189,000 -0.14(-0.28%)
Sep 29, 2005 49.65 50.09 49.15 50.03 182,900 +0.28(+0.56%)
Sep 28, 2005 49.78 50.23 49.53 49.75 217,600 -0.02(-0.04%)
Sep 27, 2005 49.77 49.90 49.68 49.77 431,200 -0.05(-0.10%)
Sep 26, 2005 49.51 49.91 49.29 49.82 339,600 +0.26(+0.52%)
Sep 23, 2005 49.56 49.67 49.17 49.56 226,700 +0.11(+0.22%)
Sep 22, 2005 49.70 49.80 49.39 49.45 170,200 -0.35(-0.70%)
Sep 21, 2005 50.10 50.10 49.52 49.80 178,100 -0.30(-0.60%)
Sep 20, 2005 50.10 50.57 50.10 50.10 190,200 +0.00(+0.00%)
Sep 19, 2005 50.17 50.24 49.79 50.10 317,300 -0.07(-0.14%)
Sep 16, 2005 50.34 50.57 49.50 50.17 432,600 -0.15(-0.30%)
Sep 15, 2005 50.20 50.65 49.98 50.32 111,900 +0.25(+0.50%)
Sep 14, 2005 50.17 50.45 50.01 50.07 137,200 -0.20(-0.40%)
Sep 13, 2005 50.50 50.51 50.07 50.27 166,400 -0.50(-0.98%)
Sep 12, 2005 50.80 50.97 50.43 50.77 169,800 -0.03(-0.06%)
Sep 09, 2005 51.10 51.10 50.49 50.80 204,300 +0.19(+0.38%)
Sep 08, 2005 50.10 50.69 49.91 50.61 276,400 +0.21(+0.42%)
Sep 07, 2005 49.60 50.63 49.60 50.40 285,600 +0.80(+1.61%)
Sep 06, 2005 49.12 49.68 49.11 49.60 259,300 +0.49(+1.00%)
Sep 02, 2005 49.47 49.47 49.11 49.11 122,900 -0.26(-0.53%)
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.