Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.95 33.47 32.75 33.16 1,420,000 -0.06(-0.20%)
Dec 29, 2005 33.17 33.49 33.07 33.23 1,503,500 +0.20(+0.62%)
Dec 28, 2005 32.70 33.28 32.70 33.02 1,377,900 +0.54(+1.66%)
Dec 27, 2005 33.15 33.37 32.48 32.48 1,406,300 -0.64(-1.93%)
Dec 23, 2005 32.85 33.55 32.84 33.12 1,133,100 +0.31(+0.94%)
Dec 22, 2005 32.99 33.01 32.53 32.81 1,715,300 +0.06(+0.18%)
Dec 21, 2005 32.59 32.77 32.35 32.76 2,218,300 +0.14(+0.43%)
Dec 20, 2005 32.05 32.71 31.75 32.62 3,320,000 +0.23(+0.69%)
Dec 19, 2005 32.48 33.11 32.33 32.39 2,296,600 -0.09(-0.29%)
Dec 16, 2005 32.65 32.89 31.98 32.48 3,365,300 -0.16(-0.51%)
Dec 15, 2005 33.08 33.05 32.38 32.65 2,601,400 -0.43(-1.28%)
Dec 14, 2005 33.00 33.37 32.96 33.08 2,001,500 +0.08(+0.23%)
Dec 13, 2005 33.35 33.53 32.88 33.00 3,281,000 -0.98(-2.87%)
Dec 12, 2005 34.20 34.42 33.85 33.98 1,524,900 -0.07(-0.22%)
Dec 09, 2005 33.95 34.30 33.52 34.05 1,447,700 +0.06(+0.18%)
Dec 08, 2005 33.67 34.05 33.31 33.99 2,240,700 +0.14(+0.40%)
Dec 07, 2005 32.98 33.98 33.05 33.85 4,035,400 +0.88(+2.65%)
Dec 06, 2005 32.98 33.38 32.82 32.98 2,312,500 +0.40(+1.23%)
Dec 05, 2005 33.20 33.24 32.52 32.58 2,298,400 -0.75(-2.24%)
Dec 02, 2005 33.27 33.88 32.95 33.33 3,291,600 +0.05(+0.15%)
Dec 01, 2005 32.50 33.42 32.26 33.27 3,284,400 +1.06(+3.29%)
Nov 30, 2005 32.02 32.62 32.00 32.22 2,031,100 -0.22(-0.68%)
Nov 29, 2005 32.29 32.88 32.09 32.44 2,292,900 +0.15(+0.45%)
Nov 28, 2005 33.17 33.17 32.10 32.29 3,493,800 -1.24(-3.71%)
Nov 25, 2005 33.95 33.98 33.30 33.53 1,146,600 -0.52(-1.53%)
Nov 23, 2005 33.15 34.19 33.13 34.05 2,358,700 +1.07(+3.24%)
Nov 22, 2005 33.50 33.52 32.87 32.98 3,636,800 -0.87(-2.57%)
Nov 21, 2005 34.66 34.66 33.66 33.85 2,860,700 -0.91(-2.62%)
Nov 18, 2005 34.42 34.80 34.12 34.77 1,906,200 +0.46(+1.34%)
Nov 17, 2005 33.45 34.37 33.45 34.30 2,120,700 +0.81(+2.43%)
Nov 16, 2005 33.48 33.74 32.80 33.49 2,140,700 +0.14(+0.40%)
Nov 15, 2005 33.88 33.89 33.10 33.35 2,148,900 -0.96(-2.78%)
Nov 14, 2005 34.23 34.78 34.10 34.31 1,794,300 -0.10(-0.29%)
Nov 11, 2005 34.79 35.04 34.12 34.41 1,535,000 -0.38(-1.09%)
Nov 10, 2005 34.12 34.98 33.80 34.79 3,355,500 +0.37(+1.06%)
Nov 09, 2005 31.95 34.63 32.67 34.42 5,973,400 +2.47(+7.73%)
Nov 08, 2005 32.35 32.37 31.84 31.95 2,227,900 -0.55(-1.68%)
Nov 07, 2005 32.07 32.77 32.00 32.50 3,094,400 +0.43(+1.34%)
Nov 04, 2005 32.17 32.31 31.61 32.07 2,046,200 -0.19(-0.57%)
Nov 03, 2005 31.85 32.38 31.59 32.26 4,454,200 +0.91(+2.89%)
Nov 02, 2005 30.40 31.35 30.05 31.35 2,403,000 +0.98(+3.23%)
Nov 01, 2005 30.32 30.52 30.11 30.37 2,560,300 -0.31(-1.03%)
Oct 31, 2005 29.90 31.14 29.90 30.68 4,402,000 +0.93(+3.13%)
Oct 28, 2005 28.95 29.75 28.78 29.75 3,947,700 +0.75(+2.59%)
Oct 27, 2005 30.23 30.34 28.98 29.00 2,344,600 -1.21(-4.00%)
Oct 26, 2005 30.73 31.05 30.21 30.21 1,834,600 -0.60(-1.95%)
Oct 25, 2005 30.65 30.90 30.27 30.82 2,677,400 +0.19(+0.62%)
Oct 24, 2005 30.52 30.73 30.07 30.62 2,829,600 +0.12(+0.39%)
Oct 21, 2005 30.70 30.99 30.36 30.50 2,102,000 -0.27(-0.88%)
Oct 20, 2005 31.48 31.82 30.73 30.77 2,147,200 -0.62(-1.96%)
Oct 19, 2005 30.66 31.49 30.35 31.39 2,862,800 +0.53(+1.70%)
Oct 18, 2005 31.32 31.45 30.70 30.86 1,712,100 -0.46(-1.45%)
Oct 17, 2005 31.98 31.98 31.09 31.32 2,412,000 -0.70(-2.20%)
Oct 14, 2005 31.71 32.38 31.25 32.02 1,956,400 +0.42(+1.34%)
Oct 13, 2005 31.07 31.64 31.00 31.60 2,259,200 +0.46(+1.49%)
Oct 12, 2005 31.88 31.91 30.77 31.14 3,639,500 -0.87(-2.73%)
Oct 11, 2005 31.92 32.37 31.86 32.01 2,090,900 +0.13(+0.41%)
Oct 10, 2005 32.41 32.53 31.54 31.88 2,241,400 -0.62(-1.91%)
Oct 07, 2005 32.69 32.97 32.38 32.50 2,487,800 +0.00(+0.00%)
Oct 06, 2005 30.75 33.15 30.75 32.50 6,257,200 +0.70(+2.19%)
Oct 05, 2005 32.30 32.40 31.73 31.80 2,212,700 -0.36(-1.12%)
Oct 04, 2005 32.72 32.92 32.16 32.16 2,568,800 -0.55(-1.70%)
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.