Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 32.92 33.38 32.38 33.31 3,187,900 -0.09(-0.27%)
Jan 30, 2006 33.85 34.04 33.30 33.41 3,019,200 -0.47(-1.39%)
Jan 27, 2006 34.19 34.24 33.68 33.88 4,910,400 -0.31(-0.91%)
Jan 26, 2006 33.40 35.25 33.40 34.19 13,102,600 -1.22(-3.45%)
Jan 25, 2006 35.55 35.79 35.26 35.41 2,590,600 -0.14(-0.39%)
Jan 24, 2006 35.38 35.81 35.27 35.55 3,049,600 +0.34(+0.98%)
Jan 23, 2006 35.15 35.38 34.98 35.20 2,626,200 +0.15(+0.43%)
Jan 20, 2006 35.77 35.90 34.98 35.05 2,946,600 -0.91(-2.53%)
Jan 19, 2006 35.80 36.10 35.54 35.96 1,805,900 +0.16(+0.46%)
Jan 18, 2006 35.71 36.08 35.38 35.80 2,627,500 -0.06(-0.17%)
Jan 17, 2006 36.94 37.37 35.78 35.85 4,476,600 -1.51(-4.04%)
Jan 13, 2006 36.48 37.48 36.48 37.37 3,613,800 +0.89(+2.44%)
Jan 12, 2006 35.75 36.62 35.59 36.48 3,265,900 +0.66(+1.84%)
Jan 11, 2006 35.93 35.99 35.50 35.81 2,861,600 -0.18(-0.49%)
Jan 10, 2006 35.65 36.09 35.52 35.99 2,409,700 +0.11(+0.29%)
Jan 09, 2006 34.88 36.24 34.88 35.88 3,324,200 +0.91(+2.59%)
Jan 06, 2006 34.63 35.00 34.44 34.98 2,255,600 +0.34(+1.00%)
Jan 05, 2006 34.27 34.83 34.27 34.63 4,130,400 +0.10(+0.29%)
Jan 04, 2006 34.30 34.69 33.97 34.53 3,621,100 +0.42(+1.25%)
Jan 03, 2006 33.27 34.23 32.41 34.11 3,757,700 +0.95(+2.85%)
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%)
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.