Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.17 35.18 34.77 34.90 7,807,040 +0.02(+0.06%)
Jan 30, 2006 34.90 35.10 34.80 34.88 9,440,171 +0.61(+1.77%)
Jan 27, 2006 34.30 34.46 34.10 34.28 6,952,666 +0.47(+1.38%)
Jan 26, 2006 33.95 34.01 33.62 33.81 7,878,514 -0.04(-0.13%)
Jan 25, 2006 34.40 34.41 33.64 33.85 10,606,959 -0.20(-0.58%)
Jan 24, 2006 34.30 34.49 33.95 34.05 6,964,267 -0.10(-0.30%)
Jan 23, 2006 33.93 34.23 33.77 34.15 7,200,857 +0.28(+0.81%)
Jan 20, 2006 34.29 34.34 33.63 33.88 8,870,450 -0.05(-0.16%)
Jan 19, 2006 33.64 33.95 33.50 33.93 7,652,904 +0.39(+1.17%)
Jan 18, 2006 33.89 33.90 33.28 33.54 7,104,937 -0.45(-1.32%)
Jan 17, 2006 33.84 33.99 33.68 33.99 10,559,517 +0.33(+0.99%)
Jan 13, 2006 33.16 33.68 33.16 33.65 10,055,676 +0.85(+2.60%)
Jan 12, 2006 33.13 33.34 32.67 32.80 9,109,526 +0.02(+0.07%)
Jan 11, 2006 32.50 32.91 32.35 32.77 7,601,319 -0.14(-0.41%)
Jan 10, 2006 32.87 33.08 32.84 32.91 5,694,515 +0.03(+0.10%)
Jan 09, 2006 33.04 33.08 32.77 32.88 8,544,570 +0.05(+0.16%)
Jan 06, 2006 32.80 32.99 32.74 32.82 8,176,633 +0.72(+2.26%)
Jan 05, 2006 32.42 32.44 32.09 32.10 8,748,219 -0.17(-0.52%)
Jan 04, 2006 32.32 32.34 32.10 32.27 9,503,979 +0.21(+0.65%)
Jan 03, 2006 31.62 32.13 31.60 32.06 11,987,548 +1.06(+3.43%)
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%)
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.