Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 30.85 30.86 30.51 30.62 8,898,622 +0.02(+0.06%)
Jan 30, 2006 30.62 30.80 30.53 30.61 10,760,098 +0.53(+1.77%)
Jan 27, 2006 30.09 30.23 29.91 30.07 7,924,789 +0.41(+1.39%)
Jan 26, 2006 29.78 29.83 29.50 29.66 8,980,090 -0.04(-0.13%)
Jan 25, 2006 30.18 30.19 29.52 29.70 12,090,027 -0.17(-0.58%)
Jan 24, 2006 30.09 30.26 29.79 29.87 7,938,013 -0.09(-0.30%)
Jan 23, 2006 29.77 30.03 29.63 29.96 8,207,682 +0.24(+0.81%)
Jan 20, 2006 30.08 30.13 29.51 29.72 10,110,718 -0.05(-0.16%)
Jan 19, 2006 29.51 29.78 29.39 29.77 8,722,936 +0.34(+1.17%)
Jan 18, 2006 29.73 29.75 29.19 29.42 8,098,351 -0.39(-1.32%)
Jan 17, 2006 29.69 29.82 29.55 29.82 12,035,951 +0.29(+0.99%)
Jan 13, 2006 29.09 29.55 29.09 29.53 11,461,664 +0.75(+2.60%)
Jan 12, 2006 29.07 29.25 28.67 28.78 10,383,222 +0.02(+0.07%)
Jan 11, 2006 28.51 28.87 28.38 28.75 8,664,137 -0.12(-0.41%)
Jan 10, 2006 28.84 29.03 28.81 28.87 6,490,723 +0.03(+0.10%)
Jan 09, 2006 28.99 29.03 28.75 28.84 9,739,273 +0.05(+0.16%)
Jan 06, 2006 28.78 28.94 28.72 28.80 9,319,892 +0.64(+2.26%)
Jan 05, 2006 28.45 28.46 28.15 28.16 9,971,397 -0.15(-0.52%)
Jan 04, 2006 28.35 28.37 28.17 28.31 10,832,828 +0.18(+0.65%)
Jan 03, 2006 27.74 28.19 27.73 28.13 13,663,650 +0.93(+3.43%)
Dec 30, 2005 26.98 27.32 26.97 27.20 4,414,599 +0.01(+0.03%)
Dec 29, 2005 27.21 27.40 27.10 27.19 4,711,424 +0.04(+0.16%)
Dec 28, 2005 27.06 27.31 27.03 27.15 5,781,129 +0.33(+1.22%)
Dec 27, 2005 27.42 27.42 26.79 26.82 7,035,730 -0.62(-2.27%)
Dec 23, 2005 27.32 27.57 27.20 27.44 2,906,622 +0.01(+0.05%)
Dec 22, 2005 27.56 27.63 27.38 27.43 4,720,870 -0.14(-0.51%)
Dec 21, 2005 27.79 27.81 27.53 27.57 10,325,604 +0.04(+0.15%)
Dec 20, 2005 27.77 27.84 27.50 27.53 8,806,056 -0.12(-0.43%)
Dec 19, 2005 27.83 27.93 27.62 27.64 6,111,014 -0.19(-0.67%)
Dec 16, 2005 28.18 28.24 27.71 27.83 7,118,614 -0.22(-0.80%)
Dec 15, 2005 28.20 28.23 27.84 28.06 8,007,201 -0.42(-1.49%)
Dec 14, 2005 28.40 28.52 28.29 28.48 6,641,143 +0.16(+0.55%)
Dec 13, 2005 28.64 28.66 28.28 28.32 9,764,304 -0.19(-0.67%)
Dec 12, 2005 28.50 28.59 28.33 28.51 6,509,851 +0.09(+0.31%)
Dec 09, 2005 28.56 28.63 28.29 28.42 8,029,398 -0.55(-1.90%)
Dec 08, 2005 28.72 29.01 28.61 28.97 7,096,890 +0.46(+1.62%)
Dec 07, 2005 28.94 28.96 28.38 28.51 9,309,266 -0.61(-2.08%)
Dec 06, 2005 28.87 29.33 28.81 29.12 5,270,599 +0.09(+0.31%)
Dec 05, 2005 29.05 29.26 28.99 29.03 6,447,982 +0.19(+0.65%)
Dec 02, 2005 28.86 28.90 28.67 28.84 5,653,378 +0.13(+0.46%)
Dec 01, 2005 28.40 28.83 28.37 28.71 8,963,088 +0.83(+2.98%)
Nov 30, 2005 28.00 28.16 27.72 27.88 5,916,200 -0.06(-0.20%)
Nov 29, 2005 28.16 28.16 27.92 27.94 6,313,148 -0.06(-0.21%)
Nov 28, 2005 28.51 28.53 28.00 28.00 6,055,521 -0.73(-2.54%)
Nov 25, 2005 28.80 28.85 28.70 28.72 1,512,699 -0.01(-0.03%)
Nov 23, 2005 28.86 28.92 28.63 28.73 4,917,336 -0.23(-0.79%)
Nov 22, 2005 28.80 29.01 28.72 28.96 7,862,685 +0.34(+1.20%)
Nov 21, 2005 28.53 28.67 28.39 28.62 6,684,120 +0.49(+1.73%)
Nov 18, 2005 28.20 28.20 27.89 28.13 8,358,575 +0.35(+1.27%)
Nov 17, 2005 28.01 28.05 27.65 27.78 8,177,929 +0.23(+0.83%)
Nov 16, 2005 27.35 27.63 27.23 27.55 11,874,433 -0.08(-0.31%)
Nov 15, 2005 27.75 28.04 27.58 27.64 8,026,565 -0.10(-0.37%)
Nov 14, 2005 27.70 27.75 27.54 27.74 5,169,059 +0.33(+1.21%)
Nov 11, 2005 27.25 27.47 27.21 27.41 4,796,906 +0.18(+0.65%)
Nov 10, 2005 27.64 27.64 27.20 27.23 7,486,281 -0.55(-1.98%)
Nov 09, 2005 28.23 28.23 27.70 27.78 7,471,404 -0.38(-1.35%)
Nov 08, 2005 27.85 28.23 27.85 28.16 6,758,976 +0.00(+0.01%)
Nov 07, 2005 28.32 28.27 28.01 28.16 7,851,350 -0.16(-0.57%)
Nov 04, 2005 29.09 29.10 28.26 28.32 9,812,004 -0.69(-2.38%)
Nov 03, 2005 28.75 29.17 28.61 29.01 10,050,739 +0.51(+1.78%)
Nov 02, 2005 28.07 28.51 28.07 28.50 8,104,018 +0.44(+1.59%)
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.