Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.29 35.49 34.56 34.68 2,562,175 -0.31(-0.89%)
Jan 30, 2006 35.10 35.14 34.60 34.99 2,172,003 -0.01(-0.04%)
Jan 27, 2006 35.15 35.20 34.75 35.01 1,715,547 +0.00(+0.00%)
Jan 26, 2006 35.70 35.83 34.82 35.01 2,260,283 -0.42(-1.19%)
Jan 25, 2006 36.65 36.65 34.99 35.43 6,044,054 -1.22(-3.33%)
Jan 24, 2006 36.51 36.86 36.39 36.65 1,250,234 +0.38(+1.05%)
Jan 23, 2006 36.85 36.85 36.22 36.27 1,295,555 -0.60(-1.62%)
Jan 20, 2006 37.32 37.34 36.71 36.86 1,135,234 -0.50(-1.34%)
Jan 19, 2006 37.46 37.55 37.20 37.37 1,031,159 +0.04(+0.11%)
Jan 18, 2006 37.26 37.46 37.23 37.32 2,118,120 +0.02(+0.05%)
Jan 17, 2006 36.92 37.49 36.91 37.30 1,666,979 +0.42(+1.14%)
Jan 13, 2006 36.78 37.03 36.78 36.88 1,436,832 +0.18(+0.48%)
Jan 12, 2006 36.50 36.80 36.42 36.71 1,056,107 +0.14(+0.37%)
Jan 11, 2006 36.73 36.82 36.41 36.57 1,430,779 -0.12(-0.31%)
Jan 10, 2006 36.78 36.90 36.68 36.69 1,231,928 -0.20(-0.53%)
Jan 09, 2006 36.77 37.05 36.62 36.88 1,041,050 +0.03(+0.09%)
Jan 06, 2006 37.16 37.32 36.67 36.85 1,436,389 -0.28(-0.77%)
Jan 05, 2006 37.20 37.34 37.01 37.13 945,684 +0.01(+0.04%)
Jan 04, 2006 37.31 37.43 36.92 37.12 1,609,110 -0.03(-0.09%)
Jan 03, 2006 37.44 37.53 36.79 37.16 1,287,583 -0.27(-0.72%)
Dec 30, 2005 37.46 37.51 37.26 37.43 586,218 -0.16(-0.41%)
Dec 29, 2005 37.83 38.03 37.43 37.58 1,102,461 -0.36(-0.95%)
Dec 28, 2005 37.99 38.14 37.84 37.94 954,394 -0.03(-0.07%)
Dec 27, 2005 37.83 38.31 37.83 37.97 1,009,901 -0.03(-0.07%)
Dec 23, 2005 38.25 38.25 37.81 37.99 1,419,560 -0.30(-0.78%)
Dec 22, 2005 38.54 38.65 38.17 38.29 1,248,167 -0.14(-0.35%)
Dec 21, 2005 38.66 38.69 38.27 38.43 864,343 +0.01(+0.04%)
Dec 20, 2005 38.98 39.19 38.39 38.41 1,587,852 -0.67(-1.72%)
Dec 19, 2005 39.19 39.13 38.75 39.09 1,148,520 -0.11(-0.28%)
Dec 16, 2005 39.15 39.53 38.92 39.19 1,670,965 +0.05(+0.12%)
Dec 15, 2005 39.16 39.43 38.96 39.15 1,261,896 -0.01(-0.03%)
Dec 14, 2005 39.88 40.00 39.07 39.16 2,164,917 -0.66(-1.65%)
Dec 13, 2005 38.47 39.89 38.34 39.82 4,707,607 +1.80(+4.74%)
Dec 12, 2005 37.71 38.07 37.87 38.02 1,687,646 +0.30(+0.81%)
Dec 09, 2005 37.93 37.97 37.63 37.71 2,153,698 +0.28(+0.76%)
Dec 08, 2005 37.37 37.56 37.16 37.43 1,256,434 +0.09(+0.24%)
Dec 07, 2005 37.66 37.68 37.10 37.34 1,038,245 -0.35(-0.93%)
Dec 06, 2005 37.60 37.93 37.53 37.69 1,745,663 +0.16(+0.42%)
Dec 05, 2005 37.23 37.57 37.23 37.53 1,576,632 +0.09(+0.24%)
Dec 02, 2005 37.24 37.46 36.96 37.45 1,313,270 +0.21(+0.56%)
Dec 01, 2005 36.73 37.45 36.95 37.24 1,497,063 +0.51(+1.38%)
Nov 30, 2005 37.33 37.47 36.73 36.73 1,244,772 -0.60(-1.60%)
Nov 29, 2005 37.53 37.73 37.26 37.32 1,407,897 -0.18(-0.47%)
Nov 28, 2005 37.25 37.78 37.21 37.50 1,657,383 +0.46(+1.24%)
Nov 25, 2005 37.43 37.49 36.94 37.04 675,678 -0.35(-0.94%)
Nov 23, 2005 37.08 37.46 36.95 37.39 1,387,673 +0.31(+0.84%)
Nov 22, 2005 36.65 37.13 36.65 37.08 2,127,568 +0.26(+0.72%)
Nov 21, 2005 35.60 36.88 35.56 36.82 2,736,225 +0.24(+0.65%)
Nov 18, 2005 36.41 36.63 36.28 36.58 1,929,160 +0.58(+1.62%)
Nov 17, 2005 36.65 36.72 35.80 36.00 1,964,147 -0.64(-1.76%)
Nov 16, 2005 36.99 37.18 36.58 36.64 808,393 -0.22(-0.59%)
Nov 15, 2005 36.74 36.92 36.57 36.86 1,093,456 +0.12(+0.31%)
Nov 14, 2005 37.20 37.30 36.70 36.74 899,477 -0.55(-1.47%)
Nov 11, 2005 37.35 37.36 36.85 37.29 970,633 -0.06(-0.16%)
Nov 10, 2005 37.39 37.55 37.25 37.35 1,166,235 +0.02(+0.05%)
Nov 09, 2005 37.27 37.47 37.13 37.33 1,011,820 +0.06(+0.16%)
Nov 08, 2005 37.57 37.76 37.26 37.27 843,380 -0.43(-1.15%)
Nov 07, 2005 37.72 37.97 37.60 37.70 996,467 -0.02(-0.05%)
Nov 04, 2005 38.21 38.41 37.64 37.72 849,875 -0.48(-1.26%)
Nov 03, 2005 38.68 38.80 38.06 38.20 738,271 -0.38(-0.98%)
Nov 02, 2005 38.31 38.59 38.29 38.58 783,149 +0.23(+0.60%)
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.