Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 36.48 36.94 36.39 36.85 396,575 +0.31(+0.85%)
Jan 30, 2006 36.79 36.91 36.45 36.54 337,902 -0.29(-0.79%)
Jan 27, 2006 36.90 37.06 36.65 36.83 441,908 -0.07(-0.19%)
Jan 26, 2006 36.73 37.18 36.67 36.90 523,290 +0.43(+1.18%)
Jan 25, 2006 36.27 37.90 36.27 36.47 1,125,772 +0.71(+1.99%)
Jan 24, 2006 35.72 35.84 35.47 35.76 658,003 +0.29(+0.82%)
Jan 23, 2006 35.86 35.98 35.46 35.47 538,405 -0.37(-1.03%)
Jan 20, 2006 36.25 36.25 35.66 35.84 644,515 -0.36(-0.99%)
Jan 19, 2006 36.34 36.40 35.94 36.20 388,518 +0.04(+0.11%)
Jan 18, 2006 36.20 36.56 36.07 36.16 591,355 -0.32(-0.88%)
Jan 17, 2006 36.40 36.58 35.75 36.48 919,904 +0.06(+0.16%)
Jan 13, 2006 36.50 36.87 36.32 36.42 475,135 -0.18(-0.49%)
Jan 12, 2006 36.85 37.07 36.55 36.60 410,600 -0.21(-0.57%)
Jan 11, 2006 36.68 37.07 36.25 36.81 821,346 +0.24(+0.66%)
Jan 10, 2006 36.35 36.74 36.05 36.57 702,614 -0.49(-1.32%)
Jan 09, 2006 36.80 37.22 36.07 37.06 989,457 -0.01(-0.03%)
Jan 06, 2006 37.00 37.25 36.71 37.07 293,110 +0.26(+0.71%)
Jan 05, 2006 36.87 37.03 36.44 36.81 519,097 -0.06(-0.16%)
Jan 04, 2006 37.13 37.69 36.38 36.87 1,178,632 -0.34(-0.91%)
Jan 03, 2006 37.55 37.61 36.36 37.21 812,544 -0.18(-0.48%)
Dec 30, 2005 37.80 37.88 37.06 37.39 374,372 -0.41(-1.08%)
Dec 29, 2005 37.80 37.95 37.66 37.80 258,391 -0.07(-0.18%)
Dec 28, 2005 37.66 38.09 37.54 37.87 251,300 +0.29(+0.77%)
Dec 27, 2005 38.08 38.14 37.41 37.58 344,200 -0.37(-0.97%)
Dec 23, 2005 37.59 38.02 37.58 37.95 267,090 +0.27(+0.72%)
Dec 22, 2005 37.79 37.89 37.48 37.68 222,280 +0.07(+0.19%)
Dec 21, 2005 37.49 37.71 37.31 37.61 432,150 +0.26(+0.70%)
Dec 20, 2005 37.70 38.07 37.25 37.35 518,461 -0.49(-1.29%)
Dec 19, 2005 38.27 38.34 37.75 37.84 364,632 -0.46(-1.20%)
Dec 16, 2005 37.57 38.32 37.57 38.30 558,340 +0.83(+2.22%)
Dec 15, 2005 38.11 38.11 37.43 37.47 832,380 -0.54(-1.42%)
Dec 14, 2005 38.27 38.49 37.91 38.01 907,780 -0.24(-0.63%)
Dec 13, 2005 37.65 38.47 37.50 38.25 551,639 +0.53(+1.41%)
Dec 12, 2005 37.49 37.73 37.42 37.72 459,946 +0.29(+0.77%)
Dec 09, 2005 37.43 37.47 37.01 37.43 494,249 +0.15(+0.40%)
Dec 08, 2005 37.19 37.42 36.78 37.28 721,707 -0.12(-0.32%)
Dec 07, 2005 37.44 37.75 37.19 37.40 504,261 -0.10(-0.27%)
Dec 06, 2005 37.09 37.64 37.06 37.50 720,972 +0.50(+1.35%)
Dec 05, 2005 37.10 37.18 36.80 37.00 638,666 -0.05(-0.13%)
Dec 02, 2005 37.18 37.20 36.69 37.05 558,413 -0.09(-0.24%)
Dec 01, 2005 37.02 37.92 36.74 37.14 1,116,392 +0.43(+1.17%)
Nov 30, 2005 36.56 37.25 36.32 36.71 1,088,315 +0.31(+0.85%)
Nov 29, 2005 36.49 36.65 36.21 36.40 518,359 +0.03(+0.08%)
Nov 28, 2005 36.01 36.72 35.89 36.37 1,061,881 +0.88(+2.48%)
Nov 25, 2005 35.50 35.60 35.28 35.49 115,610 -0.17(-0.48%)
Nov 23, 2005 34.56 35.77 34.46 35.66 632,013 +0.96(+2.77%)
Nov 22, 2005 35.19 35.25 34.61 34.70 720,721 -0.53(-1.50%)
Nov 21, 2005 34.80 35.25 34.35 35.23 353,622 +0.45(+1.29%)
Nov 18, 2005 34.50 35.25 34.45 34.78 754,597 +0.28(+0.81%)
Nov 17, 2005 34.43 34.72 34.25 34.50 380,333 +0.19(+0.55%)
Nov 16, 2005 34.24 34.44 33.67 34.31 401,848 +0.16(+0.47%)
Nov 15, 2005 34.47 34.70 33.55 34.15 719,909 -0.38(-1.10%)
Nov 14, 2005 34.44 34.92 34.43 34.53 653,853 -0.70(-1.99%)
Nov 11, 2005 35.36 35.51 34.98 35.23 386,872 -0.19(-0.54%)
Nov 10, 2005 35.57 35.71 35.00 35.42 554,553 -0.16(-0.45%)
Nov 09, 2005 35.27 35.78 35.26 35.58 530,542 +0.34(+0.96%)
Nov 08, 2005 34.95 35.44 34.93 35.24 1,317,106 -0.91(-2.52%)
Nov 07, 2005 36.00 36.78 35.80 36.15 1,271,121 +0.15(+0.42%)
Nov 04, 2005 35.51 36.00 35.43 36.00 458,360 +0.40(+1.12%)
Nov 03, 2005 35.21 35.95 35.19 35.60 700,599 +0.49(+1.40%)
Nov 02, 2005 34.39 35.36 34.35 35.11 909,539 +0.68(+1.98%)
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.