Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 45.45 45.98 45.17 45.67 8,471,962 +0.06(+0.14%)
Jan 30, 2006 45.76 46.04 45.46 45.60 5,517,871 +0.00(+0.00%)
Jan 27, 2006 45.48 45.98 45.45 45.60 6,074,661 -0.03(-0.07%)
Jan 26, 2006 45.83 46.09 45.21 45.63 8,009,325 -0.19(-0.41%)
Jan 25, 2006 45.98 46.34 45.67 45.82 11,908,763 -0.75(-1.62%)
Jan 24, 2006 46.46 47.45 46.27 46.58 8,779,909 -0.94(-1.98%)
Jan 23, 2006 47.39 47.85 46.96 47.52 4,705,229 +0.29(+0.61%)
Jan 20, 2006 48.28 48.28 47.19 47.23 5,236,051 -1.05(-2.17%)
Jan 19, 2006 48.45 48.57 48.15 48.28 2,878,896 -0.17(-0.35%)
Jan 18, 2006 48.33 48.51 48.03 48.45 2,928,760 +0.06(+0.12%)
Jan 17, 2006 48.40 48.72 48.33 48.39 3,303,139 -0.26(-0.53%)
Jan 13, 2006 48.30 49.09 48.30 48.65 3,067,201 -0.13(-0.26%)
Jan 12, 2006 49.09 49.11 48.46 48.77 3,379,130 -0.42(-0.85%)
Jan 11, 2006 49.24 49.38 48.86 49.19 3,045,535 -0.10(-0.20%)
Jan 10, 2006 49.59 49.59 49.01 49.29 3,058,598 -0.31(-0.62%)
Jan 09, 2006 49.27 50.11 49.25 49.60 2,940,230 +0.24(+0.50%)
Jan 06, 2006 49.36 49.53 48.74 49.36 3,950,098 +0.40(+0.82%)
Jan 05, 2006 49.22 49.37 48.68 48.95 4,029,754 -0.45(-0.91%)
Jan 04, 2006 49.90 49.90 49.12 49.41 4,075,157 -0.25(-0.51%)
Jan 03, 2006 48.81 49.81 48.48 49.66 4,966,020 +1.01(+2.08%)
Dec 30, 2005 49.03 49.15 48.62 48.65 2,753,837 -0.50(-1.01%)
Dec 29, 2005 49.18 49.38 49.03 49.14 2,188,923 +0.06(+0.12%)
Dec 28, 2005 48.70 49.25 48.67 49.09 2,593,412 +0.51(+1.06%)
Dec 27, 2005 49.36 49.58 48.55 48.57 2,910,121 -0.77(-1.55%)
Dec 23, 2005 48.89 49.54 46.12 49.34 1,745,562 -0.03(-0.05%)
Dec 22, 2005 49.26 49.55 48.77 49.36 3,801,940 +0.37(+0.76%)
Dec 21, 2005 48.73 49.12 48.68 48.99 3,058,279 +0.39(+0.80%)
Dec 20, 2005 48.53 49.12 48.52 48.60 4,738,047 -0.09(-0.18%)
Dec 19, 2005 48.27 48.80 48.24 48.69 4,350,923 +0.30(+0.62%)
Dec 16, 2005 48.65 49.07 48.27 48.39 7,576,479 -0.25(-0.52%)
Dec 15, 2005 48.68 48.95 48.31 48.64 4,638,160 -0.04(-0.08%)
Dec 14, 2005 48.23 48.90 48.23 48.68 3,349,658 +0.38(+0.78%)
Dec 13, 2005 48.58 48.84 48.13 48.30 3,916,325 -0.10(-0.21%)
Dec 12, 2005 48.88 49.06 48.20 48.40 3,171,549 -0.47(-0.96%)
Dec 09, 2005 48.62 49.01 48.28 48.87 4,024,656 +0.58(+1.20%)
Dec 08, 2005 48.85 48.95 48.24 48.30 3,579,702 -0.28(-0.57%)
Dec 07, 2005 49.21 49.53 48.40 48.57 6,065,899 -0.20(-0.41%)
Dec 06, 2005 49.24 49.40 48.66 48.77 5,493,975 -0.39(-0.79%)
Dec 05, 2005 49.65 50.08 49.05 49.16 4,559,142 -0.68(-1.36%)
Dec 02, 2005 49.62 50.05 49.55 49.84 2,763,077 +0.08(+0.16%)
Dec 01, 2005 49.44 50.12 49.43 49.76 4,454,634 +0.50(+1.01%)
Nov 30, 2005 49.24 49.71 49.11 49.26 4,650,745 +0.08(+0.17%)
Nov 29, 2005 49.09 49.43 49.07 49.18 3,830,775 +0.09(+0.19%)
Nov 28, 2005 49.27 49.31 48.92 49.09 3,613,157 -0.08(-0.15%)
Nov 25, 2005 49.01 49.18 48.80 49.16 1,855,965 +0.12(+0.24%)
Nov 23, 2005 49.01 49.20 48.82 49.04 4,197,826 -0.09(-0.19%)
Nov 22, 2005 49.65 49.79 48.74 49.14 6,507,029 -0.60(-1.20%)
Nov 21, 2005 49.21 49.83 49.03 49.73 4,105,745 +0.67(+1.37%)
Nov 18, 2005 49.43 49.43 48.74 49.06 5,894,481 +0.56(+1.16%)
Nov 17, 2005 48.52 48.62 48.07 48.50 6,309,325 +0.22(+0.46%)
Nov 16, 2005 49.00 49.36 48.03 48.28 7,887,931 -0.72(-1.47%)
Nov 15, 2005 48.70 49.33 48.63 49.00 4,114,188 +0.27(+0.55%)
Nov 14, 2005 48.55 48.87 48.48 48.73 3,672,421 +0.05(+0.10%)
Nov 11, 2005 48.59 48.80 48.50 48.68 3,306,485 +0.23(+0.48%)
Nov 10, 2005 47.76 48.52 47.55 48.45 4,787,434 +0.68(+1.43%)
Nov 09, 2005 47.68 48.13 47.59 47.76 3,847,184 +0.09(+0.18%)
Nov 08, 2005 47.61 47.94 47.39 47.67 3,018,930 +0.06(+0.13%)
Nov 07, 2005 47.16 47.92 47.30 47.61 2,901,518 +0.45(+0.96%)
Nov 04, 2005 47.30 47.64 47.00 47.16 3,944,682 -0.01(-0.01%)
Nov 03, 2005 47.27 47.54 46.83 47.17 4,018,602 -0.01(-0.01%)
Nov 02, 2005 47.13 47.34 46.70 47.17 5,857,361 +0.18(+0.39%)
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.