Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.70 32.31 31.63 32.11 5,119,733 +0.28(+0.88%)
Jan 30, 2006 31.54 32.48 31.51 31.83 5,368,857 +0.15(+0.46%)
Jan 27, 2006 31.76 32.10 31.50 31.68 4,816,178 -0.07(-0.22%)
Jan 26, 2006 30.88 31.81 31.35 31.75 7,588,565 +0.88(+2.85%)
Jan 25, 2006 30.70 31.20 30.66 30.87 6,675,691 +0.17(+0.56%)
Jan 24, 2006 30.88 31.15 30.64 30.70 5,760,450 -0.16(-0.53%)
Jan 23, 2006 30.94 31.27 30.72 30.87 3,999,072 -0.07(-0.23%)
Jan 20, 2006 31.14 31.37 30.90 30.94 10,712,629 -0.08(-0.25%)
Jan 19, 2006 31.06 31.62 31.01 31.01 6,593,333 +0.23(+0.74%)
Jan 18, 2006 30.06 31.37 29.95 30.78 11,782,330 +0.34(+1.12%)
Jan 17, 2006 29.92 30.92 29.87 30.44 10,278,280 +0.11(+0.36%)
Jan 13, 2006 30.29 30.40 29.92 30.33 5,919,958 +0.01(+0.04%)
Jan 12, 2006 30.33 30.66 30.13 30.32 4,760,169 -0.25(-0.81%)
Jan 11, 2006 30.52 30.71 30.28 30.57 4,854,517 -0.02(-0.06%)
Jan 10, 2006 30.14 30.70 30.11 30.59 4,594,507 +0.29(+0.96%)
Jan 09, 2006 29.69 30.46 29.58 30.30 7,933,299 +0.48(+1.59%)
Jan 06, 2006 29.77 30.00 29.25 29.82 24,121,756 +2.25(+8.16%)
Jan 05, 2006 27.95 28.21 27.46 27.57 8,267,305 -0.35(-1.25%)
Jan 04, 2006 28.27 28.27 27.65 27.92 6,959,840 -0.43(-1.52%)
Jan 03, 2006 27.73 28.52 27.54 28.35 8,049,105 +0.79(+2.87%)
Dec 30, 2005 27.63 27.96 27.52 27.56 3,254,857 -0.29(-1.05%)
Dec 29, 2005 27.69 28.05 27.60 27.85 5,281,293 +0.15(+0.55%)
Dec 28, 2005 27.76 28.05 27.70 27.70 5,490,184 +0.01(+0.02%)
Dec 27, 2005 28.24 28.50 27.66 27.69 5,473,618 -0.39(-1.38%)
Dec 23, 2005 27.38 28.26 27.10 28.08 7,489,168 +0.67(+2.43%)
Dec 22, 2005 27.73 27.75 27.37 27.41 7,426,848 -0.13(-0.46%)
Dec 21, 2005 27.95 27.98 27.51 27.54 7,086,216 -0.42(-1.50%)
Dec 20, 2005 27.86 28.05 27.72 27.96 6,642,874 +0.25(+0.92%)
Dec 19, 2005 28.59 28.60 27.70 27.70 8,861,005 -0.79(-2.78%)
Dec 16, 2005 28.45 28.64 28.21 28.50 8,108,112 +0.06(+0.20%)
Dec 15, 2005 28.33 28.71 28.05 28.44 11,877,467 +0.11(+0.40%)
Dec 14, 2005 27.89 28.33 27.63 28.33 21,206,268 +0.48(+1.71%)
Dec 13, 2005 28.87 29.01 27.62 27.85 60,277,488 -3.74(-11.84%)
Dec 12, 2005 31.88 32.34 31.48 31.59 11,336,779 -0.20(-0.64%)
Dec 09, 2005 31.68 32.00 31.23 31.79 6,687,997 +0.10(+0.32%)
Dec 08, 2005 31.02 31.69 31.02 31.69 7,059,237 +0.67(+2.15%)
Dec 07, 2005 31.18 31.44 30.96 31.03 6,034,344 -0.23(-0.75%)
Dec 06, 2005 31.33 31.67 31.19 31.26 5,361,599 +0.06(+0.18%)
Dec 05, 2005 30.97 31.37 30.58 31.20 5,625,554 +0.24(+0.78%)
Dec 02, 2005 31.06 31.37 30.74 30.96 5,093,228 +0.10(+0.33%)
Dec 01, 2005 30.75 31.22 30.17 30.86 6,275,894 +0.29(+0.93%)
Nov 30, 2005 30.82 31.21 30.18 30.58 8,068,195 -0.32(-1.05%)
Nov 29, 2005 31.85 32.23 30.77 30.90 9,951,847 -0.88(-2.77%)
Nov 28, 2005 32.49 32.74 31.46 31.78 13,707,633 -0.31(-0.97%)
Nov 25, 2005 31.75 32.25 31.75 32.09 10,241,361 +1.03(+3.33%)
Nov 23, 2005 30.52 31.61 30.52 31.06 11,792,112 +0.53(+1.74%)
Nov 22, 2005 29.88 30.62 29.54 30.52 7,996,409 +0.70(+2.36%)
Nov 21, 2005 29.11 29.83 29.11 29.82 5,660,264 +0.72(+2.48%)
Nov 18, 2005 28.71 29.24 28.67 29.10 6,505,454 +0.41(+1.41%)
Nov 17, 2005 28.87 29.03 28.46 28.69 6,268,636 +0.24(+0.85%)
Nov 16, 2005 28.30 28.47 27.89 28.45 7,452,723 +0.63(+2.28%)
Nov 15, 2005 29.00 29.00 27.68 27.82 16,370,053 -1.65(-5.61%)
Nov 14, 2005 29.75 30.16 29.31 29.47 5,030,118 -0.34(-1.15%)
Nov 11, 2005 30.28 30.32 29.52 29.82 3,739,220 -0.28(-0.93%)
Nov 10, 2005 29.66 30.19 29.11 30.09 4,973,005 +0.60(+2.04%)
Nov 09, 2005 29.80 29.95 29.39 29.49 3,973,986 -0.17(-0.58%)
Nov 08, 2005 30.46 30.46 29.50 29.66 8,024,334 -1.02(-3.33%)
Nov 07, 2005 30.80 31.03 30.61 30.68 5,703,651 -0.11(-0.35%)
Nov 04, 2005 30.41 30.90 30.37 30.79 8,765,552 +0.56(+1.84%)
Nov 03, 2005 29.38 30.35 29.38 30.23 12,476,531 +1.02(+3.49%)
Nov 02, 2005 28.33 29.24 28.17 29.21 7,805,030 +1.04(+3.69%)
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.