Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 37.74 38.37 37.64 38.25 1,217,280 +0.42(+1.10%)
Jan 30, 2006 37.82 37.90 37.62 37.83 485,697 +0.01(+0.03%)
Jan 27, 2006 37.32 37.94 37.34 37.82 888,106 +0.51(+1.36%)
Jan 26, 2006 37.58 37.58 37.13 37.32 775,029 +0.11(+0.28%)
Jan 25, 2006 37.16 37.42 36.97 37.21 727,598 +0.16(+0.43%)
Jan 24, 2006 36.87 37.07 36.75 37.05 659,676 +0.24(+0.64%)
Jan 23, 2006 36.72 36.84 36.58 36.82 529,334 +0.11(+0.29%)
Jan 20, 2006 36.90 36.91 36.66 36.71 855,473 -0.18(-0.50%)
Jan 19, 2006 36.54 36.90 36.54 36.90 1,247,636 +0.35(+0.97%)
Jan 18, 2006 36.68 36.86 36.47 36.54 913,529 -0.20(-0.53%)
Jan 17, 2006 36.90 36.90 36.62 36.74 1,267,178 -0.21(-0.57%)
Jan 13, 2006 36.66 37.28 36.65 36.95 6,457,885 -1.74(-4.51%)
Jan 12, 2006 38.78 38.86 38.53 38.69 447,183 -0.08(-0.22%)
Jan 11, 2006 38.74 38.97 38.49 38.78 586,062 +0.00(+0.00%)
Jan 10, 2006 37.74 38.79 37.71 38.78 1,534,502 +1.04(+2.77%)
Jan 09, 2006 37.52 37.77 37.36 37.73 521,556 +0.40(+1.07%)
Jan 06, 2006 37.05 37.33 36.77 37.33 399,941 +0.37(+1.01%)
Jan 05, 2006 36.31 36.96 36.29 36.96 428,969 +0.65(+1.79%)
Jan 04, 2006 36.39 36.49 35.95 36.31 299,007 -0.02(-0.06%)
Jan 03, 2006 35.52 36.43 35.16 36.33 498,409 +0.94(+2.67%)
Dec 30, 2005 35.47 35.57 35.27 35.39 288,193 -0.14(-0.40%)
Dec 29, 2005 35.71 35.84 35.49 35.53 255,750 -0.18(-0.50%)
Dec 28, 2005 35.81 35.84 35.60 35.71 480,575 +0.00(+0.00%)
Dec 27, 2005 36.13 36.29 35.70 35.71 312,288 -0.40(-1.09%)
Dec 23, 2005 35.94 36.24 35.94 36.10 136,982 +0.17(+0.47%)
Dec 22, 2005 35.61 35.98 35.33 35.94 387,040 +0.33(+0.92%)
Dec 21, 2005 35.10 35.61 35.09 35.61 633,494 +0.53(+1.52%)
Dec 20, 2005 35.36 35.45 35.02 35.08 514,915 -0.41(-1.16%)
Dec 19, 2005 35.79 36.03 35.46 35.49 380,020 -0.23(-0.65%)
Dec 16, 2005 35.72 36.05 35.66 35.72 528,576 +0.01(+0.01%)
Dec 15, 2005 35.84 36.02 35.67 35.71 824,168 -0.12(-0.32%)
Dec 14, 2005 35.69 35.84 35.60 35.83 330,312 +0.14(+0.38%)
Dec 13, 2005 35.71 35.84 35.52 35.69 440,353 -0.01(-0.03%)
Dec 12, 2005 35.74 35.92 35.48 35.70 436,748 +0.06(+0.16%)
Dec 09, 2005 35.37 35.72 35.24 35.65 630,838 +0.24(+0.67%)
Dec 08, 2005 35.37 35.72 35.12 35.41 715,266 +0.16(+0.45%)
Dec 07, 2005 35.58 35.68 35.19 35.25 325,000 -0.33(-0.93%)
Dec 06, 2005 35.81 35.92 35.48 35.58 307,166 -0.13(-0.35%)
Dec 05, 2005 36.00 36.00 35.71 35.71 494,804 -0.33(-0.91%)
Dec 02, 2005 36.08 36.11 35.76 36.04 532,560 -0.09(-0.25%)
Dec 01, 2005 35.96 36.23 35.96 36.13 476,591 +0.30(+0.82%)
Nov 30, 2005 36.01 36.10 35.68 35.83 523,263 -0.12(-0.34%)
Nov 29, 2005 35.66 36.03 35.66 35.95 321,395 +0.40(+1.11%)
Nov 28, 2005 36.21 36.22 35.56 35.56 611,296 -0.59(-1.63%)
Nov 25, 2005 36.05 36.16 35.91 36.15 90,688 +0.06(+0.16%)
Nov 23, 2005 35.73 36.09 35.52 36.09 560,829 +0.23(+0.65%)
Nov 22, 2005 35.44 35.93 35.39 35.86 448,511 +0.42(+1.19%)
Nov 21, 2005 35.16 35.45 35.05 35.44 627,423 +0.25(+0.70%)
Nov 18, 2005 34.92 35.24 34.88 35.19 448,511 +0.30(+0.86%)
Nov 17, 2005 34.46 34.90 34.42 34.89 693,257 +0.43(+1.25%)
Nov 16, 2005 34.44 34.57 34.37 34.45 702,364 +0.03(+0.08%)
Nov 15, 2005 34.52 34.69 34.31 34.43 784,895 -0.05(-0.14%)
Nov 14, 2005 34.45 34.52 34.21 34.48 786,603 -0.01(-0.03%)
Nov 11, 2005 33.88 34.49 33.82 34.49 882,035 +0.71(+2.11%)
Nov 10, 2005 33.03 33.82 32.94 33.78 1,031,539 +0.43(+1.28%)
Nov 09, 2005 32.79 33.40 32.79 33.35 766,302 +0.56(+1.72%)
Nov 08, 2005 32.94 33.05 32.22 32.78 898,541 -0.47(-1.43%)
Nov 07, 2005 32.76 33.26 32.68 33.26 364,273 +0.50(+1.53%)
Nov 04, 2005 32.89 32.90 32.20 32.76 606,363 -0.14(-0.42%)
Nov 03, 2005 33.45 33.72 32.83 32.89 846,935 -0.47(-1.42%)
Nov 02, 2005 32.68 33.37 32.42 33.37 793,433 +0.72(+2.20%)
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.