Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.87 35.88 35.15 35.54 10,371,501 -0.47(-1.31%)
Jan 30, 2006 36.19 36.29 35.91 36.01 4,962,285 -0.11(-0.31%)
Jan 27, 2006 35.64 36.21 35.60 36.12 10,931,558 +0.39(+1.09%)
Jan 26, 2006 35.88 36.18 35.71 35.73 10,918,334 -0.15(-0.42%)
Jan 25, 2006 35.99 36.27 35.87 35.88 7,736,920 +0.04(+0.11%)
Jan 24, 2006 36.10 36.34 35.60 35.84 5,924,660 -0.06(-0.17%)
Jan 23, 2006 35.82 36.12 35.47 35.91 5,360,937 +0.19(+0.54%)
Jan 20, 2006 35.87 36.00 35.59 35.71 8,030,890 -0.18(-0.49%)
Jan 19, 2006 36.02 36.28 35.66 35.89 5,752,898 +0.14(+0.39%)
Jan 18, 2006 35.91 35.91 35.52 35.75 5,048,166 -0.19(-0.54%)
Jan 17, 2006 36.12 36.37 35.84 35.94 5,368,267 -0.43(-1.17%)
Jan 13, 2006 36.46 36.72 36.28 36.37 5,071,428 +0.00(+0.00%)
Jan 12, 2006 36.58 36.83 36.13 36.37 4,311,566 -0.14(-0.40%)
Jan 11, 2006 36.62 36.62 36.16 36.51 3,044,068 +0.00(+0.00%)
Jan 10, 2006 36.68 37.03 36.14 36.51 5,527,122 -0.25(-0.68%)
Jan 09, 2006 36.33 36.94 36.24 36.77 4,704,164 +0.48(+1.31%)
Jan 06, 2006 36.21 36.48 35.83 36.29 4,970,092 +0.27(+0.75%)
Jan 05, 2006 35.99 36.05 35.70 36.02 5,004,030 +0.19(+0.54%)
Jan 04, 2006 36.08 36.24 35.70 35.82 6,309,928 -0.18(-0.49%)
Jan 03, 2006 35.77 36.14 35.24 36.00 6,305,467 +0.48(+1.36%)
Dec 30, 2005 35.75 35.77 35.47 35.52 4,714,362 -0.55(-1.51%)
Dec 29, 2005 36.23 36.40 35.92 36.06 4,141,717 -0.18(-0.50%)
Dec 28, 2005 36.28 36.38 36.02 36.24 4,488,745 -0.04(-0.10%)
Dec 27, 2005 36.21 36.43 36.14 36.28 4,986,026 +0.07(+0.19%)
Dec 23, 2005 35.71 36.31 35.64 36.21 5,097,559 +0.36(+1.02%)
Dec 22, 2005 35.74 35.98 35.70 35.85 4,579,884 +0.08(+0.21%)
Dec 21, 2005 36.09 36.24 35.77 35.77 5,636,425 -0.01(-0.04%)
Dec 20, 2005 36.18 36.24 35.74 35.79 6,745,865 -0.36(-0.99%)
Dec 19, 2005 36.18 36.56 35.96 36.14 11,977,265 +0.58(+1.64%)
Dec 16, 2005 35.32 35.71 35.52 35.56 9,051,900 +0.24(+0.68%)
Dec 15, 2005 35.12 35.44 35.15 35.32 7,598,937 +0.20(+0.57%)
Dec 14, 2005 34.96 35.33 34.83 35.12 7,652,154 +0.16(+0.47%)
Dec 13, 2005 34.39 35.03 34.35 34.96 9,529,582 +0.77(+2.26%)
Dec 12, 2005 33.52 34.29 33.72 34.19 8,065,306 +0.67(+1.98%)
Dec 09, 2005 34.14 34.52 33.46 33.52 17,360,350 +0.75(+2.30%)
Dec 08, 2005 33.23 33.23 32.48 32.77 8,041,088 -0.46(-1.40%)
Dec 07, 2005 32.76 33.39 32.57 33.23 8,787,088 +0.48(+1.46%)
Dec 06, 2005 32.33 32.79 32.28 32.76 6,904,721 +0.45(+1.40%)
Dec 05, 2005 32.37 32.47 31.98 32.30 5,282,067 -0.06(-0.19%)
Dec 02, 2005 32.32 32.53 32.13 32.37 5,857,899 +0.04(+0.14%)
Dec 01, 2005 31.88 32.60 31.85 32.32 9,088,069 +0.63(+1.98%)
Nov 30, 2005 31.73 31.85 31.50 31.69 6,499,376 +0.28(+0.90%)
Nov 29, 2005 31.63 31.80 31.39 31.41 5,256,893 -0.09(-0.30%)
Nov 28, 2005 31.79 31.81 31.43 31.51 5,493,344 -0.21(-0.67%)
Nov 25, 2005 31.97 32.01 31.69 31.72 1,967,451 -0.19(-0.61%)
Nov 23, 2005 31.66 32.10 31.61 31.91 4,537,502 +0.14(+0.45%)
Nov 22, 2005 31.63 31.84 31.47 31.77 5,079,236 -0.08(-0.24%)
Nov 21, 2005 31.54 31.93 31.47 31.85 4,504,201 +0.25(+0.79%)
Nov 18, 2005 31.85 31.85 31.16 31.59 6,347,850 +0.36(+1.17%)
Nov 17, 2005 31.27 31.43 31.05 31.23 6,386,886 -0.03(-0.08%)
Nov 16, 2005 31.61 31.63 31.21 31.26 6,119,047 -0.40(-1.27%)
Nov 15, 2005 31.51 31.73 31.47 31.66 4,090,730 +0.14(+0.46%)
Nov 14, 2005 32.64 32.64 31.47 31.51 5,074,774 -0.48(-1.51%)
Nov 11, 2005 32.26 32.40 31.76 32.00 4,998,454 -0.26(-0.82%)
Nov 10, 2005 32.48 32.57 32.08 32.26 6,229,943 -0.40(-1.21%)
Nov 09, 2005 32.52 32.76 32.32 32.65 6,757,974 +0.22(+0.68%)
Nov 08, 2005 32.08 32.60 32.00 32.44 8,709,652 +0.36(+1.13%)
Nov 07, 2005 31.90 32.21 31.86 32.07 5,861,245 +0.17(+0.53%)
Nov 04, 2005 31.61 31.97 31.51 31.90 5,551,819 +0.42(+1.34%)
Nov 03, 2005 31.44 31.74 31.29 31.48 5,486,174 +0.16(+0.52%)
Nov 02, 2005 31.26 31.41 31.19 31.32 4,831,950 +0.09(+0.28%)
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.