Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.42 30.78 30.30 30.34 2,956,049 -0.32(-1.05%)
Dec 29, 2005 30.48 30.89 30.39 30.67 4,796,452 +0.17(+0.55%)
Dec 28, 2005 30.57 30.89 30.50 30.50 4,986,166 +0.01(+0.02%)
Dec 27, 2005 31.09 31.38 30.46 30.49 4,971,121 -0.43(-1.38%)
Dec 23, 2005 30.15 31.12 29.83 30.92 6,801,636 +0.73(+2.43%)
Dec 22, 2005 30.53 30.55 30.13 30.18 6,745,037 -0.14(-0.46%)
Dec 21, 2005 30.78 30.81 30.29 30.32 6,435,676 -0.46(-1.50%)
Dec 20, 2005 30.68 30.89 30.52 30.78 6,033,035 +0.28(+0.92%)
Dec 19, 2005 31.47 31.50 30.50 30.50 8,047,533 -0.87(-2.78%)
Dec 16, 2005 31.32 31.54 31.06 31.38 7,363,758 +0.06(+0.20%)
Dec 15, 2005 31.20 31.61 30.88 31.31 10,787,073 +0.13(+0.40%)
Dec 14, 2005 30.71 31.20 30.43 31.19 19,259,458 +0.52(+1.71%)
Dec 13, 2005 31.79 31.94 30.41 30.67 54,743,800 -4.12(-11.84%)
Dec 12, 2005 35.10 35.61 34.66 34.78 10,296,022 -0.22(-0.64%)
Dec 09, 2005 34.88 35.24 34.39 35.01 6,074,015 +0.11(+0.32%)
Dec 08, 2005 34.15 34.89 34.15 34.89 6,411,174 +0.73(+2.14%)
Dec 07, 2005 34.34 34.62 34.09 34.16 5,480,369 -0.26(-0.75%)
Dec 06, 2005 34.50 34.87 34.34 34.42 4,869,386 +0.06(+0.18%)
Dec 05, 2005 34.10 34.55 33.67 34.36 5,109,108 +0.27(+0.78%)
Dec 02, 2005 34.20 34.55 33.85 34.09 4,625,651 +0.11(+0.33%)
Dec 01, 2005 33.86 34.37 33.22 33.98 5,699,745 +0.31(+0.93%)
Nov 30, 2005 33.94 34.36 33.23 33.67 7,327,506 -0.36(-1.05%)
Nov 29, 2005 35.07 35.49 33.88 34.02 9,038,232 -0.97(-2.77%)
Nov 28, 2005 35.77 36.05 34.64 34.99 12,449,224 -0.34(-0.97%)
Nov 25, 2005 34.96 35.51 34.96 35.33 9,301,168 +1.14(+3.33%)
Nov 23, 2005 33.61 34.81 33.61 34.20 10,709,554 +0.59(+1.74%)
Nov 22, 2005 32.91 33.72 32.52 33.61 7,262,310 +0.77(+2.36%)
Nov 21, 2005 32.05 32.85 32.05 32.84 5,140,631 +0.80(+2.48%)
Nov 18, 2005 31.61 32.20 31.57 32.04 5,908,230 +0.45(+1.41%)
Nov 17, 2005 31.79 31.96 31.34 31.59 5,693,153 +0.27(+0.85%)
Nov 16, 2005 31.16 31.35 30.71 31.33 6,768,536 +0.70(+2.28%)
Nov 15, 2005 31.93 31.93 30.48 30.63 14,867,224 -1.82(-5.61%)
Nov 14, 2005 32.75 33.21 32.28 32.45 4,568,336 -0.38(-1.15%)
Nov 11, 2005 33.34 33.38 32.51 32.83 3,395,946 -0.31(-0.93%)
Nov 10, 2005 32.66 33.24 32.05 33.14 4,516,465 +0.66(+2.04%)
Nov 09, 2005 32.81 32.98 32.36 32.47 3,609,160 -0.19(-0.58%)
Nov 08, 2005 33.53 33.53 32.48 32.66 7,287,672 -1.12(-3.33%)
Nov 07, 2005 33.91 34.16 33.71 33.78 5,180,036 -0.12(-0.35%)
Nov 04, 2005 33.48 34.02 33.44 33.90 7,960,843 +0.61(+1.84%)
Nov 03, 2005 32.35 33.41 32.35 33.29 11,331,141 +1.12(+3.49%)
Nov 02, 2005 31.20 32.20 31.02 32.17 7,088,500 +1.14(+3.69%)
Nov 01, 2005 30.89 31.06 30.46 31.02 6,438,112 +0.13(+0.43%)
Oct 31, 2005 29.93 31.27 29.93 30.89 8,139,811 +1.13(+3.80%)
Oct 28, 2005 29.77 30.18 29.35 29.76 6,926,154 +0.16(+0.54%)
Oct 27, 2005 30.36 30.36 29.52 29.60 5,357,857 -0.90(-2.95%)
Oct 26, 2005 30.90 31.15 30.36 30.50 4,705,463 -0.59(-1.89%)
Oct 25, 2005 31.65 31.68 30.76 31.08 5,023,708 -0.57(-1.79%)
Oct 24, 2005 30.71 31.71 30.71 31.65 5,974,859 +0.94(+3.07%)
Oct 21, 2005 31.27 31.29 30.41 30.71 6,571,514 +0.08(+0.27%)
Oct 20, 2005 29.95 31.13 29.93 30.62 10,232,115 +0.68(+2.28%)
Oct 19, 2005 29.35 29.95 29.03 29.94 6,503,022 +0.52(+1.76%)
Oct 18, 2005 30.07 30.25 29.40 29.42 5,353,989 -0.64(-2.14%)
Oct 17, 2005 30.15 30.34 29.77 30.07 6,013,117 -0.15(-0.49%)
Oct 14, 2005 29.43 30.31 29.43 30.21 6,891,478 +1.07(+3.66%)
Oct 13, 2005 28.51 29.18 28.47 29.14 5,791,450 +0.53(+1.85%)
Oct 12, 2005 29.49 29.66 28.38 28.61 10,148,435 -0.87(-2.96%)
Oct 11, 2005 29.09 29.74 29.08 29.49 3,953,483 +0.27(+0.93%)
Oct 10, 2005 29.62 29.79 29.19 29.21 4,337,211 -0.51(-1.71%)
Oct 07, 2005 29.58 30.01 29.40 29.72 5,253,257 +0.15(+0.50%)
Oct 06, 2005 28.96 29.70 28.80 29.58 10,473,271 +1.01(+3.54%)
Oct 05, 2005 29.11 29.21 28.56 28.56 5,117,705 -0.64(-2.18%)
Oct 04, 2005 29.77 30.08 29.20 29.20 4,054,932 -0.57(-1.90%)
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.