Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.80 34.88 34.43 34.79 327,500 -0.19(-0.54%)
Jan 30, 2006 35.23 35.30 34.82 34.98 443,500 -0.20(-0.57%)
Jan 27, 2006 34.84 35.40 34.60 35.18 444,700 +0.35(+1.00%)
Jan 26, 2006 34.17 34.88 33.92 34.83 536,700 +0.67(+1.96%)
Jan 25, 2006 34.24 34.24 33.94 34.16 446,000 +0.02(+0.06%)
Jan 24, 2006 34.15 34.17 33.92 34.14 661,700 +0.09(+0.26%)
Jan 23, 2006 34.45 34.45 33.86 34.05 932,500 -0.02(-0.06%)
Jan 20, 2006 35.05 35.69 34.00 34.07 924,900 -0.76(-2.18%)
Jan 19, 2006 37.30 37.30 33.81 34.83 3,565,600 -4.03(-10.37%)
Jan 18, 2006 38.73 39.10 38.36 38.86 447,700 +0.12(+0.31%)
Jan 17, 2006 39.94 39.94 38.69 38.74 429,800 -1.20(-3.00%)
Jan 13, 2006 39.55 40.09 39.50 39.94 168,200 +0.32(+0.81%)
Jan 12, 2006 39.78 40.06 39.48 39.62 183,700 -0.16(-0.40%)
Jan 11, 2006 40.14 40.21 39.53 39.78 286,800 -0.37(-0.92%)
Jan 10, 2006 39.95 40.21 39.48 40.15 299,500 +0.19(+0.48%)
Jan 09, 2006 39.42 40.07 39.08 39.96 323,600 +0.47(+1.19%)
Jan 06, 2006 39.05 39.73 38.93 39.49 306,700 +0.65(+1.67%)
Jan 05, 2006 38.65 39.00 38.63 38.84 345,900 +0.10(+0.26%)
Jan 04, 2006 39.00 39.00 38.30 38.74 417,100 -0.26(-0.67%)
Jan 03, 2006 38.98 39.19 38.00 39.00 552,700 +0.21(+0.54%)
Dec 30, 2005 38.96 38.96 38.50 38.79 329,600 -0.16(-0.41%)
Dec 29, 2005 39.25 39.29 38.95 38.95 244,500 -0.24(-0.61%)
Dec 28, 2005 39.01 39.25 38.70 39.19 315,500 +0.19(+0.49%)
Dec 27, 2005 39.81 39.81 38.82 39.00 350,200 -0.81(-2.03%)
Dec 23, 2005 39.67 40.00 39.67 39.81 234,100 +0.18(+0.45%)
Dec 22, 2005 39.75 39.91 39.35 39.63 407,500 +0.33(+0.84%)
Dec 21, 2005 38.80 39.37 38.80 39.30 430,200 +0.75(+1.95%)
Dec 20, 2005 38.79 38.94 38.33 38.55 745,300 -0.24(-0.62%)
Dec 19, 2005 39.20 39.26 38.70 38.79 613,500 -0.33(-0.84%)
Dec 16, 2005 39.08 40.04 38.97 39.12 815,400 +0.04(+0.10%)
Dec 15, 2005 39.45 39.45 38.81 39.08 691,700 -0.17(-0.43%)
Dec 14, 2005 39.90 39.91 39.10 39.25 933,700 -0.65(-1.63%)
Dec 13, 2005 39.30 40.44 38.93 39.90 2,549,900 +2.42(+6.46%)
Dec 12, 2005 36.80 37.52 36.80 37.48 393,500 +0.80(+2.18%)
Dec 09, 2005 36.55 36.95 36.31 36.68 216,200 +0.11(+0.30%)
Dec 08, 2005 36.61 36.87 36.30 36.57 314,400 -0.06(-0.16%)
Dec 07, 2005 36.76 36.87 36.36 36.63 445,900 -0.13(-0.35%)
Dec 06, 2005 36.85 37.04 36.31 36.76 595,800 +0.09(+0.25%)
Dec 05, 2005 36.98 37.00 36.50 36.67 430,200 -0.39(-1.05%)
Dec 02, 2005 36.85 37.14 36.63 37.06 369,300 +0.21(+0.57%)
Dec 01, 2005 36.28 37.10 36.27 36.85 530,100 +0.66(+1.82%)
Nov 30, 2005 36.10 36.58 35.72 36.19 466,100 +0.47(+1.32%)
Nov 29, 2005 35.38 36.10 35.29 35.72 452,300 +0.37(+1.05%)
Nov 28, 2005 35.70 35.70 35.02 35.35 328,600 -0.30(-0.84%)
Nov 25, 2005 35.65 35.73 35.30 35.65 87,500 -0.10(-0.28%)
Nov 23, 2005 35.45 36.06 35.40 35.75 369,900 +0.30(+0.85%)
Nov 22, 2005 35.40 35.65 35.04 35.45 334,000 -0.05(-0.14%)
Nov 21, 2005 35.45 35.65 35.00 35.50 414,000 -0.08(-0.22%)
Nov 18, 2005 35.50 35.58 35.00 35.58 254,000 +0.34(+0.96%)
Nov 17, 2005 34.55 35.29 34.55 35.24 308,300 +0.77(+2.23%)
Nov 16, 2005 34.45 34.52 34.25 34.47 172,000 +0.06(+0.17%)
Nov 15, 2005 34.05 34.82 34.05 34.41 268,300 -0.05(-0.15%)
Nov 14, 2005 34.75 34.75 34.29 34.46 195,300 -0.20(-0.58%)
Nov 11, 2005 34.32 34.75 34.02 34.66 146,600 +0.18(+0.52%)
Nov 10, 2005 34.35 34.69 33.60 34.48 293,500 +0.02(+0.06%)
Nov 09, 2005 34.05 34.81 33.97 34.46 346,400 +0.29(+0.85%)
Nov 08, 2005 34.45 34.45 33.74 34.17 457,400 -0.28(-0.81%)
Nov 07, 2005 33.64 34.68 33.98 34.45 440,100 +0.82(+2.44%)
Nov 04, 2005 33.45 33.63 33.33 33.63 333,600 +0.18(+0.54%)
Nov 03, 2005 33.09 33.76 33.08 33.45 630,700 +0.52(+1.58%)
Nov 02, 2005 32.15 33.03 31.92 32.93 711,100 +0.79(+2.46%)
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.