Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.73 33.00 32.48 32.52 16,064,346 -0.05(-0.15%)
Nov 29, 2005 33.03 33.26 32.53 32.57 17,130,156 -0.36(-1.09%)
Nov 28, 2005 33.08 33.10 32.58 32.93 17,514,948 -0.10(-0.30%)
Nov 25, 2005 33.01 33.06 32.85 33.03 5,101,817 +0.12(+0.37%)
Nov 23, 2005 32.81 33.10 32.73 32.90 15,930,899 +0.06(+0.17%)
Nov 22, 2005 32.86 33.06 32.52 32.85 17,535,188 -0.11(-0.33%)
Nov 21, 2005 32.65 33.10 32.58 32.95 15,558,918 +0.11(+0.33%)
Nov 18, 2005 32.93 33.13 32.40 32.85 27,026,930 +0.29(+0.88%)
Nov 17, 2005 32.35 32.65 32.15 32.56 18,834,594 +0.41(+1.29%)
Nov 16, 2005 32.29 32.35 31.94 32.15 14,546,582 +0.01(+0.02%)
Nov 15, 2005 32.62 32.74 31.85 32.14 19,070,766 -0.42(-1.30%)
Nov 14, 2005 32.35 32.90 32.29 32.56 11,844,608 +0.08(+0.24%)
Nov 11, 2005 32.61 33.00 32.35 32.48 17,470,162 -0.17(-0.53%)
Nov 10, 2005 32.16 32.66 31.69 32.65 18,246,756 +0.71(+2.22%)
Nov 09, 2005 32.33 32.67 31.81 31.95 18,031,832 -0.44(-1.37%)
Nov 08, 2005 31.70 32.52 31.67 32.39 21,832,330 +0.46(+1.46%)
Nov 07, 2005 32.06 32.37 31.72 31.92 19,777,304 -0.11(-0.36%)
Nov 04, 2005 31.76 32.10 31.07 32.04 26,805,674 +0.56(+1.77%)
Nov 03, 2005 30.54 31.80 30.41 31.48 62,110,832 +2.60(+9.01%)
Nov 02, 2005 28.19 29.06 27.98 28.88 38,615,860 +0.64(+2.25%)
Nov 01, 2005 28.51 28.51 27.95 28.24 35,347,140 -0.19(-0.68%)
Oct 31, 2005 29.04 29.26 27.91 28.43 54,773,376 -0.94(-3.19%)
Oct 28, 2005 28.75 29.56 28.38 29.37 56,948,768 -1.42(-4.60%)
Oct 27, 2005 31.86 31.92 30.69 30.79 25,916,396 -1.29(-4.01%)
Oct 26, 2005 32.18 32.89 31.84 32.07 22,241,136 -0.22(-0.69%)
Oct 25, 2005 32.29 32.61 31.85 32.30 17,153,648 -0.39(-1.18%)
Oct 24, 2005 32.17 32.68 31.90 32.68 20,397,926 +0.50(+1.56%)
Oct 21, 2005 31.75 32.30 31.37 32.18 32,465,960 +1.18(+3.81%)
Oct 20, 2005 31.40 31.97 30.81 31.00 24,899,676 -0.48(-1.52%)
Oct 19, 2005 30.39 31.57 30.17 31.48 26,697,774 +1.12(+3.70%)
Oct 18, 2005 30.17 30.61 29.93 30.36 16,710,350 +0.19(+0.62%)
Oct 17, 2005 29.97 30.32 29.72 30.17 13,771,731 +0.19(+0.62%)
Oct 14, 2005 30.11 30.35 29.58 29.99 20,979,338 +0.16(+0.55%)
Oct 13, 2005 30.15 30.34 29.63 29.82 28,285,572 -0.46(-1.53%)
Oct 12, 2005 30.89 31.38 30.22 30.29 25,062,544 -0.79(-2.55%)
Oct 11, 2005 31.22 31.39 30.83 31.08 14,247,995 -0.16(-0.50%)
Oct 10, 2005 31.35 31.85 31.12 31.24 12,940,770 -0.17(-0.55%)
Oct 07, 2005 31.97 32.11 31.23 31.41 15,061,012 -0.16(-0.52%)
Oct 06, 2005 32.23 32.52 31.22 31.57 25,666,696 -0.72(-2.21%)
Oct 05, 2005 32.51 33.00 32.29 32.29 18,271,252 -0.33(-1.01%)
Oct 04, 2005 32.11 33.10 32.04 32.62 24,190,894 +0.40(+1.24%)
Oct 03, 2005 32.13 32.38 31.98 32.22 21,025,632 +0.21(+0.67%)
Sep 30, 2005 32.12 32.20 31.72 32.00 16,943,374 -0.17(-0.53%)
Sep 29, 2005 31.75 32.22 31.62 32.17 26,518,608 +0.34(+1.08%)
Sep 28, 2005 31.80 32.07 31.57 31.83 18,751,416 +0.11(+0.36%)
Sep 27, 2005 31.85 32.07 31.52 31.72 13,889,501 -0.04(-0.11%)
Sep 26, 2005 32.10 32.17 31.57 31.75 18,199,844 -0.26(-0.80%)
Sep 23, 2005 32.01 32.12 31.35 32.01 19,728,160 +0.54(+1.73%)
Sep 22, 2005 31.47 31.84 31.24 31.47 20,908,328 +0.19(+0.62%)
Sep 21, 2005 31.25 31.77 30.93 31.27 32,530,964 +0.22(+0.71%)
Sep 20, 2005 30.99 31.80 30.97 31.05 33,996,460 +0.51(+1.66%)
Sep 19, 2005 30.87 30.97 30.28 30.54 14,384,074 -0.44(-1.41%)
Sep 16, 2005 30.30 31.01 30.18 30.98 27,791,386 +0.77(+2.53%)
Sep 15, 2005 30.23 30.39 30.03 30.22 12,143,442 +0.13(+0.43%)
Sep 14, 2005 30.55 30.72 29.90 30.09 17,469,834 -0.56(-1.82%)
Sep 13, 2005 30.43 31.12 30.34 30.64 18,705,048 +0.21(+0.70%)
Sep 12, 2005 30.38 30.54 30.21 30.43 13,326,774 -0.19(-0.61%)
Sep 09, 2005 29.91 30.72 29.58 30.62 26,599,428 +0.77(+2.56%)
Sep 08, 2005 29.34 30.02 29.11 29.85 23,628,972 +0.82(+2.81%)
Sep 07, 2005 28.92 29.21 28.88 29.04 13,302,512 +0.04(+0.12%)
Sep 06, 2005 28.63 29.16 28.61 29.00 13,160,819 +0.42(+1.48%)
Sep 02, 2005 28.60 28.86 28.51 28.58 9,464,112 -0.03(-0.10%)
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.