Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.67 29.87 29.26 29.57 1,487,716 -0.19(-0.64%)
Jan 30, 2006 30.10 30.45 29.69 29.76 1,514,246 -0.41(-1.37%)
Jan 27, 2006 29.88 30.53 29.88 30.17 1,819,486 +0.16(+0.54%)
Jan 26, 2006 30.27 30.27 29.76 30.01 1,870,894 +0.02(+0.06%)
Jan 25, 2006 29.77 30.51 29.65 29.99 3,479,701 +0.08(+0.26%)
Jan 24, 2006 30.01 30.30 29.60 29.91 2,283,969 -0.15(-0.51%)
Jan 23, 2006 30.10 30.48 30.00 30.06 2,076,793 -0.32(-1.04%)
Jan 20, 2006 30.19 30.69 29.91 30.38 4,697,563 -0.66(-2.13%)
Jan 19, 2006 31.17 33.24 30.66 31.04 15,064,260 +2.25(+7.83%)
Jan 18, 2006 28.81 29.08 28.14 28.79 3,022,336 -0.36(-1.25%)
Jan 17, 2006 29.25 29.49 28.77 29.15 1,886,742 -0.14(-0.49%)
Jan 13, 2006 29.15 29.36 28.58 29.30 1,918,851 +0.19(+0.66%)
Jan 12, 2006 28.38 29.44 28.28 29.11 2,548,053 +0.75(+2.64%)
Jan 11, 2006 28.28 28.43 28.10 28.36 1,495,716 +0.09(+0.30%)
Jan 10, 2006 28.51 28.65 28.10 28.27 1,771,880 -0.41(-1.44%)
Jan 09, 2006 28.93 28.95 28.37 28.68 2,885,693 -0.20(-0.70%)
Jan 06, 2006 28.85 29.07 28.31 28.89 2,964,556 +0.16(+0.57%)
Jan 05, 2006 28.66 28.83 28.63 28.72 1,383,303 +0.02(+0.07%)
Jan 04, 2006 28.15 28.76 28.13 28.70 3,307,369 +0.67(+2.39%)
Jan 03, 2006 27.64 28.26 27.41 28.03 3,210,547 +0.49(+1.78%)
Dec 30, 2005 27.64 27.73 27.32 27.54 1,662,911 -0.19(-0.69%)
Dec 29, 2005 28.02 28.04 27.66 27.73 1,042,642 -0.28(-0.99%)
Dec 28, 2005 27.99 28.20 27.66 28.01 1,345,373 +0.22(+0.79%)
Dec 27, 2005 28.00 28.24 27.70 27.79 1,347,459 -0.24(-0.86%)
Dec 23, 2005 27.75 28.14 27.63 28.03 1,383,604 +0.24(+0.86%)
Dec 22, 2005 27.14 28.03 27.01 27.79 3,038,343 +0.72(+2.66%)
Dec 21, 2005 26.36 27.16 26.32 27.07 2,604,219 +0.82(+3.14%)
Dec 20, 2005 26.34 26.49 26.03 26.25 1,138,804 -0.08(-0.29%)
Dec 19, 2005 26.07 26.70 25.98 26.33 2,059,690 +0.44(+1.70%)
Dec 16, 2005 25.68 26.23 25.60 25.88 4,125,462 +0.20(+0.78%)
Dec 15, 2005 25.98 25.98 25.39 25.68 2,858,447 -0.29(-1.11%)
Dec 14, 2005 26.16 26.27 25.85 25.97 1,662,120 -0.14(-0.55%)
Dec 13, 2005 26.27 26.55 26.01 26.11 1,278,614 -0.23(-0.87%)
Dec 12, 2005 26.33 26.40 25.93 26.34 1,351,488 +0.03(+0.11%)
Dec 09, 2005 25.89 26.36 25.80 26.32 915,780 +0.38(+1.48%)
Dec 08, 2005 26.31 26.35 25.77 25.93 1,323,046 -0.29(-1.10%)
Dec 07, 2005 26.27 26.33 26.05 26.22 749,207 -0.09(-0.33%)
Dec 06, 2005 26.16 26.51 26.08 26.31 1,132,243 +0.19(+0.73%)
Dec 05, 2005 26.31 26.41 25.87 26.11 1,196,658 -0.30(-1.13%)
Dec 02, 2005 26.15 26.62 26.15 26.41 1,623,675 +0.05(+0.18%)
Dec 01, 2005 26.07 26.52 25.98 26.36 1,661,094 +0.35(+1.33%)
Nov 30, 2005 25.79 26.02 25.55 26.02 1,828,995 +0.11(+0.41%)
Nov 29, 2005 25.86 26.15 25.68 25.91 1,236,684 +0.06(+0.22%)
Nov 28, 2005 26.38 26.47 25.83 25.86 1,532,914 -0.68(-2.57%)
Nov 25, 2005 26.53 26.56 26.17 26.54 720,884 -0.07(-0.25%)
Nov 23, 2005 26.61 26.68 26.19 26.60 1,035,007 -0.12(-0.43%)
Nov 22, 2005 26.67 26.80 26.50 26.72 787,809 -0.09(-0.32%)
Nov 21, 2005 26.75 26.84 26.21 26.80 1,398,440 +0.11(+0.39%)
Nov 18, 2005 26.80 27.02 26.47 26.70 1,544,980 -0.02(-0.07%)
Nov 17, 2005 26.61 26.84 26.45 26.72 1,075,196 +0.06(+0.22%)
Nov 16, 2005 26.42 26.74 26.34 26.66 1,278,817 +0.17(+0.65%)
Nov 15, 2005 26.35 26.68 26.24 26.49 1,574,899 +0.04(+0.15%)
Nov 14, 2005 26.15 26.49 26.11 26.45 1,352,470 +0.20(+0.77%)
Nov 11, 2005 26.56 26.70 26.17 26.25 1,304,979 -0.21(-0.80%)
Nov 10, 2005 25.98 26.55 25.78 26.46 2,259,667 +0.49(+1.88%)
Nov 09, 2005 26.15 26.23 25.79 25.97 2,174,772 -0.35(-1.35%)
Nov 08, 2005 26.21 26.44 26.08 26.33 1,571,719 +0.01(+0.04%)
Nov 07, 2005 26.29 26.57 26.17 26.32 1,658,160 +0.05(+0.18%)
Nov 04, 2005 25.99 26.63 25.95 26.27 2,815,021 -0.31(-1.15%)
Nov 03, 2005 27.48 27.50 26.45 26.57 2,965,872 -0.70(-2.57%)
Nov 02, 2005 26.73 27.47 26.70 27.27 2,458,681 +0.48(+1.79%)
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.