Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.20 31.28 30.84 30.84 731,261 -0.27(-0.88%)
Dec 29, 2005 31.17 31.31 30.98 31.11 977,374 +0.04(+0.13%)
Dec 28, 2005 30.82 31.21 30.71 31.07 938,756 +0.23(+0.73%)
Dec 27, 2005 31.32 31.43 30.75 30.84 1,111,978 -0.69(-2.20%)
Dec 23, 2005 31.31 31.62 31.24 31.54 655,639 +0.04(+0.13%)
Dec 22, 2005 31.33 31.54 30.92 31.50 1,769,356 +0.34(+1.09%)
Dec 21, 2005 31.38 31.52 31.09 31.16 1,550,313 -0.16(-0.51%)
Dec 20, 2005 31.21 31.56 30.88 31.32 1,808,347 +0.01(+0.03%)
Dec 19, 2005 31.71 31.71 31.25 31.31 1,375,103 -0.23(-0.74%)
Dec 16, 2005 32.04 32.21 31.54 31.54 1,774,447 -0.49(-1.53%)
Dec 15, 2005 32.45 32.42 31.73 32.04 1,236,401 -0.41(-1.27%)
Dec 14, 2005 31.25 32.45 31.25 32.45 3,311,474 +0.83(+2.62%)
Dec 13, 2005 32.11 32.30 31.61 31.62 2,516,884 -0.60(-1.85%)
Dec 12, 2005 32.38 32.68 32.12 32.21 1,851,311 -0.18(-0.55%)
Dec 09, 2005 32.70 32.73 31.77 32.39 2,488,697 -0.30(-0.91%)
Dec 08, 2005 32.95 33.07 32.64 32.69 2,799,380 -0.33(-1.00%)
Dec 07, 2005 33.42 33.42 32.78 33.02 1,497,787 -0.27(-0.80%)
Dec 06, 2005 32.53 33.62 32.48 33.28 1,607,061 +0.29(+0.88%)
Dec 05, 2005 33.18 33.23 32.63 32.99 1,783,512 -0.07(-0.22%)
Dec 02, 2005 32.98 33.73 32.78 33.07 1,557,143 +0.15(+0.46%)
Dec 01, 2005 32.41 33.07 32.25 32.91 2,446,602 +0.14(+0.42%)
Nov 30, 2005 33.18 33.45 32.13 32.78 7,385,626 -1.16(-3.42%)
Nov 29, 2005 34.20 34.41 33.76 33.94 3,747,201 -0.27(-0.78%)
Nov 28, 2005 34.95 35.27 33.85 34.20 4,117,985 -0.65(-1.87%)
Nov 25, 2005 34.40 34.87 33.85 34.85 845,625 +0.62(+1.81%)
Nov 23, 2005 33.82 34.35 33.67 34.23 2,836,757 +0.21(+0.62%)
Nov 22, 2005 33.10 34.23 32.70 34.02 4,430,034 -0.52(-1.52%)
Nov 21, 2005 34.54 34.71 33.96 34.55 2,031,860 +0.02(+0.07%)
Nov 18, 2005 34.59 34.63 34.16 34.52 2,262,203 +0.56(+1.66%)
Nov 17, 2005 33.52 33.96 33.50 33.96 1,320,094 +0.45(+1.35%)
Nov 16, 2005 33.26 33.51 32.84 33.51 743,802 +0.29(+0.87%)
Nov 15, 2005 33.62 33.65 32.80 33.22 1,249,563 -0.35(-1.03%)
Nov 14, 2005 33.61 33.78 33.46 33.57 1,100,803 +0.10(+0.29%)
Nov 11, 2005 33.80 33.82 33.38 33.47 1,672,500 -0.33(-0.98%)
Nov 10, 2005 33.82 33.95 33.43 33.80 2,500,369 -0.08(-0.24%)
Nov 09, 2005 33.22 33.90 33.10 33.88 2,130,330 +0.89(+2.71%)
Nov 08, 2005 33.06 34.71 32.88 32.99 1,527,341 -0.43(-1.30%)
Nov 07, 2005 33.10 33.56 32.87 33.42 2,686,878 +0.36(+1.10%)
Nov 04, 2005 32.53 33.12 32.41 33.06 2,385,508 +0.66(+2.04%)
Nov 03, 2005 31.91 32.77 31.91 32.40 2,705,877 +1.02(+3.26%)
Nov 02, 2005 31.00 31.41 30.83 31.38 2,837,998 +0.57(+1.86%)
Nov 01, 2005 31.53 31.60 30.18 30.80 3,138,003 -0.93(-2.92%)
Oct 31, 2005 31.15 31.91 31.15 31.73 2,774,421 +0.85(+2.74%)
Oct 28, 2005 30.20 30.99 29.86 30.88 2,665,272 +1.21(+4.07%)
Oct 27, 2005 30.59 30.73 29.21 29.68 2,309,638 -0.91(-2.98%)
Oct 26, 2005 30.42 31.14 30.12 30.59 2,401,526 +0.02(+0.08%)
Oct 25, 2005 31.02 31.03 30.34 30.56 1,577,135 -0.58(-1.86%)
Oct 24, 2005 30.80 31.31 30.80 31.14 1,723,660 +0.54(+1.76%)
Oct 21, 2005 31.05 31.20 30.54 30.60 1,742,286 -0.19(-0.63%)
Oct 20, 2005 31.45 31.73 30.68 30.80 2,514,152 -0.83(-2.62%)
Oct 19, 2005 30.60 31.73 30.28 31.62 2,388,985 +0.57(+1.84%)
Oct 18, 2005 31.29 31.46 30.77 31.05 941,487 -0.24(-0.77%)
Oct 17, 2005 31.26 31.42 31.00 31.29 1,043,931 -0.02(-0.05%)
Oct 14, 2005 31.10 31.61 30.84 31.31 1,409,375 +0.27(+0.86%)
Oct 13, 2005 31.33 31.77 30.75 31.05 2,336,459 -0.44(-1.41%)
Oct 12, 2005 31.21 31.61 30.53 31.49 2,030,370 +0.16(+0.51%)
Oct 11, 2005 31.37 31.69 31.18 31.33 1,407,885 -0.01(-0.03%)
Oct 10, 2005 31.86 31.89 31.25 31.34 1,137,434 -0.46(-1.44%)
Oct 07, 2005 31.73 32.41 31.45 31.79 1,447,497 +0.46(+1.47%)
Oct 06, 2005 31.73 32.41 31.09 31.34 2,443,373 -0.42(-1.32%)
Oct 05, 2005 32.49 32.58 31.62 31.75 1,444,144 -0.92(-2.81%)
Oct 04, 2005 32.82 33.40 32.67 32.67 1,858,265 -0.24(-0.73%)
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.