Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.26 35.27 34.55 34.93 10,549,893 -0.46(-1.31%)
Jan 30, 2006 35.58 35.68 35.30 35.40 5,047,637 -0.11(-0.31%)
Jan 27, 2006 35.04 35.60 35.00 35.51 11,119,583 +0.38(+1.09%)
Jan 26, 2006 35.27 35.57 35.11 35.13 11,106,131 -0.15(-0.42%)
Jan 25, 2006 35.38 35.66 35.26 35.27 7,869,996 +0.04(+0.11%)
Jan 24, 2006 35.49 35.72 35.00 35.24 6,026,565 -0.06(-0.17%)
Jan 23, 2006 35.22 35.51 34.87 35.30 5,453,147 +0.19(+0.54%)
Jan 20, 2006 35.26 35.39 34.99 35.11 8,169,023 -0.17(-0.49%)
Jan 19, 2006 35.42 35.67 35.06 35.28 5,851,849 +0.14(+0.39%)
Jan 18, 2006 35.30 35.30 34.92 35.14 5,134,995 -0.19(-0.54%)
Jan 17, 2006 35.51 35.76 35.24 35.34 5,460,602 -0.42(-1.17%)
Jan 13, 2006 35.85 36.09 35.66 35.76 5,158,658 +0.00(+0.00%)
Jan 12, 2006 35.96 36.21 35.52 35.76 4,385,726 -0.14(-0.40%)
Jan 11, 2006 36.00 36.00 35.55 35.90 3,096,426 +0.00(+0.00%)
Jan 10, 2006 36.06 36.40 35.53 35.90 5,622,190 -0.25(-0.68%)
Jan 09, 2006 35.71 36.32 35.63 36.14 4,785,077 +0.47(+1.31%)
Jan 06, 2006 35.60 35.86 35.22 35.67 5,055,579 +0.27(+0.75%)
Jan 05, 2006 35.38 35.44 35.10 35.41 5,090,101 +0.19(+0.54%)
Jan 04, 2006 35.47 35.63 35.09 35.22 6,418,460 -0.17(-0.49%)
Jan 03, 2006 35.17 35.53 34.64 35.39 6,413,922 +0.48(+1.36%)
Dec 30, 2005 35.14 35.17 34.87 34.92 4,795,450 -0.54(-1.51%)
Dec 29, 2005 35.62 35.78 35.32 35.45 4,212,955 -0.18(-0.50%)
Dec 28, 2005 35.66 35.77 35.41 35.63 4,565,953 -0.04(-0.10%)
Dec 27, 2005 35.60 35.81 35.53 35.67 5,071,786 +0.07(+0.19%)
Dec 23, 2005 35.11 35.69 35.04 35.60 5,185,238 +0.36(+1.02%)
Dec 22, 2005 35.14 35.37 35.09 35.24 4,658,659 +0.07(+0.21%)
Dec 21, 2005 35.48 35.63 35.17 35.17 5,733,373 -0.01(-0.03%)
Dec 20, 2005 35.57 35.63 35.13 35.18 6,861,895 -0.35(-0.99%)
Dec 19, 2005 35.57 35.94 35.35 35.53 12,183,276 +0.57(+1.64%)
Dec 16, 2005 34.72 35.11 34.92 34.96 9,207,595 +0.23(+0.68%)
Dec 15, 2005 34.53 34.84 34.55 34.72 7,729,640 +0.20(+0.57%)
Dec 14, 2005 34.37 34.73 34.24 34.53 7,783,773 +0.16(+0.47%)
Dec 13, 2005 33.81 34.43 33.77 34.37 9,693,493 +0.76(+2.26%)
Dec 12, 2005 32.95 33.71 33.15 33.61 8,204,031 +0.65(+1.98%)
Dec 09, 2005 33.56 33.94 32.89 32.95 17,658,952 +0.74(+2.30%)
Dec 08, 2005 32.67 32.67 31.93 32.21 8,179,396 -0.46(-1.40%)
Dec 07, 2005 32.20 32.82 32.02 32.67 8,938,227 +0.47(+1.46%)
Dec 06, 2005 31.79 32.24 31.74 32.20 7,023,483 +0.44(+1.40%)
Dec 05, 2005 31.82 31.92 31.44 31.76 5,372,920 -0.06(-0.19%)
Dec 02, 2005 31.78 31.98 31.59 31.82 5,958,656 +0.04(+0.14%)
Dec 01, 2005 31.34 32.05 31.31 31.78 9,244,385 +0.62(+1.98%)
Nov 30, 2005 31.19 31.31 30.97 31.16 6,611,166 +0.28(+0.90%)
Nov 29, 2005 31.10 31.26 30.86 30.88 5,347,312 -0.09(-0.30%)
Nov 28, 2005 31.25 31.27 30.90 30.97 5,587,830 -0.21(-0.67%)
Nov 25, 2005 31.43 31.47 31.16 31.18 2,001,291 -0.19(-0.61%)
Nov 23, 2005 31.12 31.56 31.08 31.37 4,615,547 +0.14(+0.45%)
Nov 22, 2005 31.10 31.30 30.94 31.23 5,166,600 -0.07(-0.24%)
Nov 21, 2005 31.00 31.39 30.94 31.31 4,581,674 +0.25(+0.79%)
Nov 18, 2005 31.31 31.31 30.63 31.06 6,457,034 +0.36(+1.17%)
Nov 17, 2005 30.74 30.90 30.52 30.70 6,496,742 -0.02(-0.08%)
Nov 16, 2005 31.07 31.10 30.68 30.73 6,224,295 -0.39(-1.27%)
Nov 15, 2005 30.97 31.19 30.94 31.12 4,161,091 +0.14(+0.46%)
Nov 14, 2005 32.08 32.08 30.94 30.98 5,162,061 -0.48(-1.51%)
Nov 11, 2005 31.71 31.86 31.22 31.45 5,084,428 -0.26(-0.82%)
Nov 10, 2005 31.93 32.02 31.54 31.71 6,337,099 -0.39(-1.21%)
Nov 09, 2005 31.97 32.21 31.78 32.10 6,874,213 +0.22(+0.68%)
Nov 08, 2005 31.54 32.05 31.46 31.89 8,859,459 +0.36(+1.13%)
Nov 07, 2005 31.36 31.66 31.32 31.53 5,962,059 +0.17(+0.53%)
Nov 04, 2005 31.08 31.43 30.98 31.36 5,647,311 +0.41(+1.34%)
Nov 03, 2005 30.91 31.20 30.76 30.95 5,580,537 +0.16(+0.52%)
Nov 02, 2005 30.73 30.87 30.66 30.79 4,915,060 +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.