Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 36.13 36.25 35.59 35.78 469,200 -0.37(-1.02%)
Jan 30, 2006 36.15 36.26 36.04 36.15 290,100 -0.10(-0.28%)
Jan 27, 2006 34.99 36.28 34.94 36.25 478,000 +0.31(+0.86%)
Jan 26, 2006 35.75 35.99 35.35 35.94 608,700 +0.59(+1.67%)
Jan 25, 2006 35.91 35.92 35.17 35.35 323,700 -0.31(-0.87%)
Jan 24, 2006 35.80 35.87 35.59 35.66 190,300 +0.06(+0.17%)
Jan 23, 2006 35.53 35.70 35.44 35.60 274,000 -0.03(-0.08%)
Jan 20, 2006 36.22 36.25 35.60 35.63 288,800 -0.48(-1.33%)
Jan 19, 2006 36.00 36.19 35.86 36.11 182,300 +0.11(+0.31%)
Jan 18, 2006 35.40 36.04 35.40 36.00 196,800 +0.12(+0.33%)
Jan 17, 2006 35.40 35.91 35.35 35.88 161,900 +0.19(+0.53%)
Jan 13, 2006 35.95 35.99 35.55 35.69 199,800 -0.13(-0.36%)
Jan 12, 2006 36.28 36.28 35.60 35.82 344,500 -0.30(-0.83%)
Jan 11, 2006 35.79 36.22 35.70 36.12 353,200 +0.28(+0.78%)
Jan 10, 2006 35.50 35.89 35.50 35.84 324,600 +0.18(+0.50%)
Jan 09, 2006 35.41 35.83 35.41 35.66 284,300 -0.03(-0.08%)
Jan 06, 2006 35.79 35.82 35.39 35.69 258,400 -0.10(-0.28%)
Jan 05, 2006 35.96 35.96 35.54 35.79 360,500 +0.08(+0.22%)
Jan 04, 2006 35.91 35.91 35.52 35.71 370,000 +0.05(+0.14%)
Jan 03, 2006 35.06 35.71 34.83 35.66 459,900 +0.85(+2.44%)
Dec 30, 2005 34.75 35.01 34.61 34.81 277,600 -0.06(-0.17%)
Dec 29, 2005 34.76 34.94 34.60 34.87 197,400 +0.11(+0.32%)
Dec 28, 2005 34.78 34.80 34.52 34.76 195,700 +0.11(+0.32%)
Dec 27, 2005 35.00 35.00 34.60 34.65 243,500 -0.30(-0.86%)
Dec 23, 2005 35.04 35.18 34.85 34.95 133,600 -0.05(-0.14%)
Dec 22, 2005 35.20 35.39 34.67 35.00 341,900 -0.03(-0.09%)
Dec 21, 2005 35.20 35.50 34.88 35.03 453,100 -0.15(-0.43%)
Dec 20, 2005 35.14 35.47 35.02 35.18 305,500 +0.18(+0.51%)
Dec 19, 2005 35.15 35.27 34.93 35.00 306,200 -0.30(-0.85%)
Dec 16, 2005 35.15 35.48 35.15 35.30 752,000 +0.09(+0.26%)
Dec 15, 2005 34.71 35.35 34.46 35.21 658,700 +0.50(+1.44%)
Dec 14, 2005 33.80 34.78 33.80 34.71 942,000 +0.96(+2.84%)
Dec 13, 2005 34.10 34.10 33.75 33.75 407,600 -0.25(-0.74%)
Dec 12, 2005 34.05 34.28 33.92 34.00 352,200 +0.01(+0.03%)
Dec 09, 2005 34.25 34.35 33.91 33.99 448,000 -0.15(-0.44%)
Dec 08, 2005 34.45 34.60 33.95 34.14 1,312,700 -1.13(-3.20%)
Dec 07, 2005 35.58 35.78 35.19 35.27 171,000 -0.36(-1.01%)
Dec 06, 2005 35.75 35.95 35.50 35.63 292,900 -0.12(-0.34%)
Dec 05, 2005 35.85 35.89 35.55 35.75 180,700 -0.18(-0.50%)
Dec 02, 2005 35.80 35.95 35.40 35.93 144,900 +0.13(+0.36%)
Dec 01, 2005 35.62 35.99 35.30 35.80 362,200 +0.43(+1.22%)
Nov 30, 2005 35.66 35.90 35.07 35.37 385,700 -0.09(-0.25%)
Nov 29, 2005 35.80 35.91 35.46 35.46 204,000 +0.15(+0.42%)
Nov 28, 2005 35.87 35.87 35.26 35.31 202,700 -0.74(-2.05%)
Nov 25, 2005 35.75 36.07 35.75 36.05 68,000 +0.18(+0.50%)
Nov 23, 2005 36.07 36.12 35.72 35.87 257,800 -0.26(-0.72%)
Nov 22, 2005 36.24 36.24 35.67 36.13 235,600 +0.09(+0.25%)
Nov 21, 2005 35.94 36.04 35.66 36.04 163,800 +0.17(+0.47%)
Nov 18, 2005 35.70 35.95 35.41 35.87 164,700 +0.24(+0.67%)
Nov 17, 2005 35.65 35.80 35.41 35.63 291,500 +0.35(+0.99%)
Nov 16, 2005 35.60 35.61 35.20 35.28 229,900 -0.54(-1.51%)
Nov 15, 2005 36.03 36.08 35.56 35.82 329,400 -0.21(-0.58%)
Nov 14, 2005 36.11 36.13 35.75 36.03 431,300 -0.04(-0.11%)
Nov 11, 2005 36.29 36.35 35.85 36.07 475,800 -0.22(-0.61%)
Nov 10, 2005 36.37 36.41 35.73 36.29 437,600 -0.08(-0.22%)
Nov 09, 2005 35.92 36.68 35.90 36.37 511,000 +0.45(+1.25%)
Nov 08, 2005 35.87 36.00 35.67 35.92 319,000 +0.05(+0.14%)
Nov 07, 2005 35.77 35.91 35.52 35.87 373,600 +0.10(+0.28%)
Nov 04, 2005 35.75 35.83 35.44 35.77 351,700 +0.08(+0.22%)
Nov 03, 2005 35.40 36.12 35.40 35.69 592,400 +0.39(+1.10%)
Nov 02, 2005 35.42 35.42 34.74 35.30 510,100 +0.54(+1.55%)
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.