Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.75 31.14 30.74 31.00 3,873,065 +0.01(+0.03%)
Dec 29, 2005 31.02 31.23 30.89 30.99 4,133,480 +0.05(+0.16%)
Dec 28, 2005 30.84 31.13 30.81 30.94 5,071,965 +0.37(+1.22%)
Dec 27, 2005 31.25 31.25 30.54 30.57 6,172,666 -0.71(-2.27%)
Dec 23, 2005 31.14 31.43 31.00 31.28 2,550,070 +0.01(+0.05%)
Dec 22, 2005 31.41 31.49 31.21 31.26 4,141,767 -0.16(-0.51%)
Dec 21, 2005 31.68 31.69 31.38 31.42 9,058,976 +0.05(+0.15%)
Dec 20, 2005 31.65 31.73 31.34 31.38 7,725,829 -0.14(-0.43%)
Dec 19, 2005 31.72 31.84 31.48 31.51 5,361,384 -0.21(-0.67%)
Dec 16, 2005 32.12 32.19 31.59 31.72 6,245,383 -0.26(-0.80%)
Dec 15, 2005 32.15 32.18 31.74 31.98 7,024,968 -0.48(-1.49%)
Dec 14, 2005 32.37 32.51 32.25 32.46 5,826,483 +0.18(+0.55%)
Dec 13, 2005 32.64 32.67 32.24 32.28 8,566,530 -0.22(-0.67%)
Dec 12, 2005 32.49 32.59 32.29 32.50 5,711,296 +0.10(+0.31%)
Dec 09, 2005 32.55 32.63 32.25 32.40 7,044,443 -0.63(-1.90%)
Dec 08, 2005 32.73 33.06 32.62 33.03 6,226,323 +0.53(+1.62%)
Dec 07, 2005 32.98 33.01 32.35 32.50 8,167,311 -0.69(-2.08%)
Dec 06, 2005 32.91 33.43 32.84 33.19 4,624,061 +0.10(+0.31%)
Dec 05, 2005 33.11 33.35 33.05 33.09 5,657,017 +0.21(+0.65%)
Dec 02, 2005 32.90 32.94 32.67 32.88 4,959,886 +0.15(+0.46%)
Dec 01, 2005 32.37 32.86 32.34 32.73 7,863,598 +0.95(+2.98%)
Nov 30, 2005 31.92 32.09 31.59 31.78 5,190,467 -0.06(-0.20%)
Nov 29, 2005 32.09 32.10 31.83 31.84 5,538,722 -0.07(-0.21%)
Nov 28, 2005 32.50 32.52 31.91 31.91 5,312,698 -0.83(-2.54%)
Nov 25, 2005 32.83 32.89 32.71 32.74 1,327,138 -0.01(-0.03%)
Nov 23, 2005 32.90 32.97 32.63 32.75 4,314,133 -0.26(-0.79%)
Nov 22, 2005 32.83 33.06 32.74 33.01 6,898,180 +0.39(+1.20%)
Nov 21, 2005 32.52 32.67 32.36 32.62 5,864,188 +0.56(+1.73%)
Nov 18, 2005 32.15 32.15 31.79 32.07 7,333,239 +0.40(+1.27%)
Nov 17, 2005 31.93 31.97 31.52 31.66 7,174,753 +0.26(+0.83%)
Nov 16, 2005 31.18 31.50 31.04 31.40 10,417,812 -0.10(-0.31%)
Nov 15, 2005 31.63 31.96 31.44 31.50 7,041,957 -0.12(-0.37%)
Nov 14, 2005 31.58 31.64 31.39 31.62 4,534,978 +0.38(+1.21%)
Nov 11, 2005 31.06 31.31 31.01 31.24 4,208,476 +0.20(+0.65%)
Nov 10, 2005 31.51 31.51 31.01 31.04 6,567,949 -0.63(-1.98%)
Nov 09, 2005 32.17 32.17 31.58 31.66 6,554,897 -0.43(-1.35%)
Nov 08, 2005 31.74 32.18 31.74 32.10 5,929,861 +0.00(+0.02%)
Nov 07, 2005 32.28 32.22 31.93 32.09 6,888,235 -0.18(-0.57%)
Nov 04, 2005 33.16 33.17 32.21 32.28 8,608,378 -0.79(-2.38%)
Nov 03, 2005 32.77 33.24 32.62 33.06 8,817,828 +0.58(+1.78%)
Nov 02, 2005 32.00 32.49 32.00 32.49 7,109,909 +0.51(+1.58%)
Nov 01, 2005 31.99 32.15 31.88 31.98 6,589,702 -0.07(-0.23%)
Oct 31, 2005 32.44 32.62 31.92 32.05 13,136,934 -0.03(-0.09%)
Oct 28, 2005 31.85 32.10 31.52 32.08 7,499,391 +0.63(+2.01%)
Oct 27, 2005 31.96 32.05 31.45 31.45 6,357,048 -0.44(-1.39%)
Oct 26, 2005 32.02 32.39 31.83 31.89 9,863,836 +0.31(+0.99%)
Oct 25, 2005 31.57 31.88 31.42 31.58 8,604,028 +0.37(+1.19%)
Oct 24, 2005 31.26 31.69 31.21 31.21 8,635,311 +0.18(+0.58%)
Oct 21, 2005 30.87 31.33 30.82 31.03 7,005,909 +0.22(+0.72%)
Oct 20, 2005 31.53 31.54 30.61 30.81 12,025,668 -0.73(-2.33%)
Oct 19, 2005 31.08 31.57 30.90 31.54 11,597,030 +0.52(+1.68%)
Oct 18, 2005 31.47 31.57 31.02 31.02 8,687,932 -1.14(-3.56%)
Oct 17, 2005 32.20 32.24 31.92 32.16 5,032,810 +0.20(+0.63%)
Oct 14, 2005 31.67 31.96 31.34 31.96 6,824,841 +0.36(+1.15%)
Oct 13, 2005 31.38 31.66 31.19 31.60 8,566,944 -0.46(-1.45%)
Oct 12, 2005 32.41 32.41 31.93 32.06 5,826,276 -0.33(-1.01%)
Oct 11, 2005 32.24 32.44 32.09 32.39 6,523,407 +0.34(+1.05%)
Oct 10, 2005 32.29 32.31 31.65 32.05 9,751,963 +0.26(+0.80%)
Oct 07, 2005 31.80 32.15 31.60 31.80 9,180,585 +0.13(+0.41%)
Oct 06, 2005 31.85 32.00 31.45 31.66 16,308,725 -0.43(-1.35%)
Oct 05, 2005 32.75 32.81 32.07 32.10 11,977,604 -1.11(-3.34%)
Oct 04, 2005 33.67 33.70 33.12 33.21 6,443,439 -0.87(-2.55%)
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.