Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.48 35.64 34.77 35.39 1,945,200 -0.09(-0.25%)
Jan 30, 2006 35.57 35.58 35.32 35.48 1,991,400 -0.20(-0.56%)
Jan 27, 2006 35.80 36.15 35.40 35.68 1,754,100 -0.32(-0.89%)
Jan 26, 2006 35.92 36.42 35.75 36.00 2,204,200 +0.33(+0.93%)
Jan 25, 2006 35.22 35.78 35.19 35.67 2,743,900 +0.36(+1.02%)
Jan 24, 2006 34.90 35.60 34.81 35.31 3,450,200 +0.37(+1.06%)
Jan 23, 2006 34.47 35.07 34.41 34.94 3,011,700 +0.77(+2.25%)
Jan 20, 2006 34.30 34.73 33.81 34.17 4,942,200 +1.04(+3.14%)
Jan 19, 2006 33.29 33.46 32.96 33.13 2,085,900 -0.21(-0.63%)
Jan 18, 2006 33.25 33.50 33.05 33.34 988,000 +0.09(+0.27%)
Jan 17, 2006 33.40 33.48 33.02 33.25 1,549,900 -0.44(-1.31%)
Jan 13, 2006 33.40 33.70 33.32 33.69 878,600 +0.34(+1.02%)
Jan 12, 2006 33.59 33.65 33.33 33.35 1,241,600 -0.37(-1.10%)
Jan 11, 2006 33.85 33.91 33.53 33.72 1,584,000 -0.19(-0.56%)
Jan 10, 2006 33.88 34.00 33.67 33.91 1,088,000 -0.18(-0.53%)
Jan 09, 2006 34.00 34.15 33.80 34.09 997,500 +0.04(+0.12%)
Jan 06, 2006 34.04 34.08 33.69 34.05 1,290,000 +0.01(+0.03%)
Jan 05, 2006 33.85 34.09 33.73 34.04 2,057,000 +0.16(+0.47%)
Jan 04, 2006 33.54 33.95 33.46 33.88 1,815,500 +0.21(+0.62%)
Jan 03, 2006 33.18 33.68 32.90 33.67 1,847,100 +0.74(+2.25%)
Dec 30, 2005 33.03 33.13 32.68 32.93 1,239,500 -0.23(-0.69%)
Dec 29, 2005 33.24 33.30 33.02 33.16 858,100 -0.11(-0.33%)
Dec 28, 2005 33.54 33.68 33.20 33.27 1,003,300 -0.16(-0.48%)
Dec 27, 2005 33.76 33.90 33.43 33.43 876,700 -0.37(-1.09%)
Dec 23, 2005 33.84 33.89 33.69 33.80 570,100 +0.02(+0.06%)
Dec 22, 2005 33.63 33.78 33.49 33.78 870,500 +0.10(+0.30%)
Dec 21, 2005 33.88 33.98 33.55 33.68 1,152,600 +0.05(+0.15%)
Dec 20, 2005 33.70 33.84 33.59 33.63 840,400 -0.08(-0.24%)
Dec 19, 2005 33.95 33.99 33.66 33.71 1,741,600 -0.33(-0.97%)
Dec 16, 2005 33.74 34.05 33.70 34.04 2,729,100 +0.54(+1.61%)
Dec 15, 2005 33.40 33.67 33.25 33.50 2,647,500 +0.11(+0.33%)
Dec 14, 2005 33.27 33.49 33.16 33.39 1,628,700 +0.05(+0.15%)
Dec 13, 2005 32.84 33.46 32.80 33.34 1,339,500 +0.37(+1.12%)
Dec 12, 2005 33.31 33.31 32.77 32.97 1,013,100 -0.16(-0.48%)
Dec 09, 2005 33.02 33.46 32.88 33.13 1,198,500 +0.11(+0.33%)
Dec 08, 2005 33.00 33.35 32.82 33.02 1,465,200 -0.13(-0.39%)
Dec 07, 2005 33.47 33.52 32.80 33.15 1,314,600 -0.41(-1.22%)
Dec 06, 2005 33.42 33.82 33.38 33.56 1,400,300 +0.28(+0.84%)
Dec 05, 2005 33.20 33.33 32.82 33.28 682,600 -0.10(-0.30%)
Dec 02, 2005 33.22 33.51 33.15 33.38 593,600 -0.01(-0.03%)
Dec 01, 2005 33.35 33.48 33.18 33.39 1,247,600 +0.23(+0.69%)
Nov 30, 2005 33.60 33.74 33.00 33.16 1,436,800 -0.42(-1.25%)
Nov 29, 2005 33.80 33.99 33.51 33.58 1,209,900 -0.02(-0.06%)
Nov 28, 2005 33.53 33.78 33.38 33.60 1,208,100 +0.13(+0.39%)
Nov 25, 2005 33.38 33.50 33.23 33.47 669,700 -0.29(-0.86%)
Nov 23, 2005 33.59 33.98 33.59 33.76 1,239,100 +0.11(+0.33%)
Nov 22, 2005 33.46 33.71 33.12 33.65 2,148,600 +0.16(+0.48%)
Nov 21, 2005 33.06 33.64 32.73 33.49 1,308,100 +0.11(+0.33%)
Nov 18, 2005 33.90 33.95 33.06 33.38 1,416,000 +0.22(+0.66%)
Nov 17, 2005 32.90 33.29 32.73 33.16 1,166,900 +0.44(+1.34%)
Nov 16, 2005 32.96 33.03 32.51 32.72 1,016,000 -0.19(-0.58%)
Nov 15, 2005 33.30 33.42 32.71 32.91 1,365,900 -0.46(-1.38%)
Nov 14, 2005 33.22 33.37 32.78 33.37 882,000 -0.06(-0.18%)
Nov 11, 2005 33.41 33.51 33.25 33.43 824,100 +0.01(+0.03%)
Nov 10, 2005 32.95 33.50 32.87 33.42 1,476,800 +0.55(+1.67%)
Nov 09, 2005 32.55 33.00 32.49 32.87 1,385,300 +0.41(+1.26%)
Nov 08, 2005 32.28 32.72 32.19 32.46 1,479,000 -0.14(-0.43%)
Nov 07, 2005 32.23 32.60 32.17 32.60 1,098,000 +0.37(+1.15%)
Nov 04, 2005 32.31 32.53 32.07 32.23 1,192,200 -0.09(-0.28%)
Nov 03, 2005 32.50 32.81 32.11 32.32 1,148,400 -0.17(-0.52%)
Nov 02, 2005 32.14 32.62 32.08 32.49 1,122,700 +0.25(+0.78%)
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.