Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.34 29.56 29.23 29.40 81,300 -0.07(-0.24%)
Jan 30, 2006 29.85 29.90 29.40 29.47 81,100 -0.43(-1.44%)
Jan 27, 2006 29.90 30.07 29.79 29.90 123,000 +0.00(+0.00%)
Jan 26, 2006 29.73 29.98 29.52 29.90 131,700 +0.35(+1.18%)
Jan 25, 2006 29.70 29.96 29.20 29.55 67,600 -0.11(-0.37%)
Jan 24, 2006 29.52 29.98 29.52 29.66 94,300 +0.21(+0.71%)
Jan 23, 2006 29.78 29.78 29.21 29.45 64,000 -0.25(-0.84%)
Jan 20, 2006 30.00 30.00 29.55 29.70 42,300 -0.20(-0.67%)
Jan 19, 2006 29.70 29.95 29.52 29.90 90,600 +0.32(+1.08%)
Jan 18, 2006 29.60 29.89 29.29 29.58 103,400 -0.21(-0.70%)
Jan 17, 2006 29.37 29.96 29.37 29.79 75,800 -0.05(-0.17%)
Jan 13, 2006 29.87 30.08 29.66 29.84 62,400 -0.07(-0.23%)
Jan 12, 2006 29.90 30.10 29.82 29.91 124,200 +0.01(+0.03%)
Jan 11, 2006 29.81 30.15 29.48 29.90 179,000 +0.03(+0.10%)
Jan 10, 2006 29.60 29.98 29.50 29.87 83,100 +0.12(+0.40%)
Jan 09, 2006 29.67 29.95 29.61 29.75 97,800 +0.16(+0.54%)
Jan 06, 2006 29.75 29.77 29.50 29.59 115,900 -0.02(-0.07%)
Jan 05, 2006 29.77 29.83 29.50 29.61 76,400 -0.29(-0.97%)
Jan 04, 2006 29.93 30.08 29.62 29.90 79,800 -0.02(-0.07%)
Jan 03, 2006 29.25 30.04 28.66 29.92 132,000 +0.78(+2.68%)
Dec 30, 2005 29.54 29.54 29.14 29.14 113,600 -0.46(-1.55%)
Dec 29, 2005 29.48 29.76 29.35 29.60 91,700 +0.09(+0.30%)
Dec 28, 2005 29.44 29.61 29.24 29.51 69,600 +0.17(+0.58%)
Dec 27, 2005 29.73 29.80 29.34 29.34 140,300 -0.39(-1.31%)
Dec 23, 2005 29.51 29.77 29.50 29.73 53,100 +0.22(+0.75%)
Dec 22, 2005 29.88 29.98 29.43 29.51 136,200 -0.28(-0.94%)
Dec 21, 2005 30.20 30.24 29.57 29.79 93,100 -0.41(-1.36%)
Dec 20, 2005 30.05 30.35 29.80 30.20 113,200 +0.11(+0.37%)
Dec 19, 2005 30.13 30.35 29.78 30.09 126,900 -0.18(-0.59%)
Dec 16, 2005 30.35 30.80 30.22 30.27 254,100 +0.03(+0.10%)
Dec 15, 2005 30.29 30.29 29.59 30.24 110,400 -0.05(-0.17%)
Dec 14, 2005 30.19 30.55 30.00 30.29 83,100 +0.10(+0.33%)
Dec 13, 2005 29.89 30.19 29.73 30.19 106,400 +0.20(+0.67%)
Dec 12, 2005 30.02 30.13 29.57 29.99 97,300 +0.22(+0.74%)
Dec 09, 2005 29.72 29.95 29.70 29.77 141,400 +0.30(+1.02%)
Dec 08, 2005 29.40 29.99 29.15 29.47 113,900 +0.15(+0.51%)
Dec 07, 2005 29.70 29.70 29.17 29.32 117,400 -0.44(-1.48%)
Dec 06, 2005 30.02 30.33 29.61 29.76 120,100 -0.19(-0.63%)
Dec 05, 2005 29.35 29.96 29.10 29.95 253,600 +0.51(+1.73%)
Dec 02, 2005 29.06 29.70 28.91 29.44 2,890,300 +0.48(+1.66%)
Dec 01, 2005 28.85 29.24 28.82 28.96 249,200 +0.21(+0.73%)
Nov 30, 2005 28.55 29.61 28.35 28.75 498,500 +0.35(+1.23%)
Nov 29, 2005 28.25 28.75 28.22 28.40 551,700 +1.55(+5.77%)
Nov 28, 2005 27.17 27.17 26.65 26.85 61,900 -0.35(-1.29%)
Nov 25, 2005 27.04 27.27 26.76 27.20 18,600 +0.09(+0.33%)
Nov 23, 2005 27.05 27.27 26.72 27.11 43,800 -0.06(-0.22%)
Nov 22, 2005 27.03 27.17 26.82 27.17 73,800 +0.37(+1.38%)
Nov 21, 2005 26.70 26.90 26.50 26.80 94,400 +0.01(+0.04%)
Nov 18, 2005 27.20 27.20 26.53 26.79 80,500 -0.11(-0.41%)
Nov 17, 2005 26.75 27.22 26.75 26.90 71,200 +0.30(+1.13%)
Nov 16, 2005 26.85 26.98 26.22 26.60 88,000 -0.26(-0.97%)
Nov 15, 2005 27.40 27.39 26.54 26.86 86,000 -0.58(-2.11%)
Nov 14, 2005 28.06 28.06 27.22 27.44 69,700 -0.64(-2.28%)
Nov 11, 2005 27.95 28.25 27.66 28.08 44,800 +0.13(+0.47%)
Nov 10, 2005 27.70 28.09 27.23 27.95 59,400 +0.20(+0.72%)
Nov 09, 2005 27.37 28.00 27.20 27.75 55,100 +0.30(+1.09%)
Nov 08, 2005 27.52 27.79 27.00 27.45 40,900 -0.13(-0.47%)
Nov 07, 2005 27.70 27.88 27.27 27.58 53,500 -0.03(-0.11%)
Nov 04, 2005 27.83 27.94 27.46 27.61 34,200 -0.17(-0.61%)
Nov 03, 2005 28.03 28.16 27.69 27.78 56,600 -0.17(-0.61%)
Nov 02, 2005 27.30 27.95 27.24 27.95 49,700 +0.66(+2.42%)
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.