Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 40.77 41.44 40.54 41.10 1,044,545 +0.34(+0.84%)
Jan 30, 2006 40.69 41.24 40.69 40.76 1,464,003 +0.06(+0.16%)
Jan 27, 2006 40.17 41.05 40.45 40.69 1,262,699 +0.53(+1.33%)
Jan 26, 2006 40.78 41.49 39.16 40.16 2,333,072 -1.39(-3.34%)
Jan 25, 2006 42.44 42.55 40.89 41.55 1,277,109 -0.91(-2.15%)
Jan 24, 2006 42.69 42.90 42.40 42.46 965,287 -0.22(-0.51%)
Jan 23, 2006 42.85 43.09 42.38 42.68 1,033,127 +0.05(+0.11%)
Jan 20, 2006 42.58 43.12 42.38 42.63 1,098,529 +0.35(+0.83%)
Jan 19, 2006 41.51 42.28 41.43 42.28 1,212,040 +0.78(+1.87%)
Jan 18, 2006 42.26 42.26 40.87 41.51 1,314,688 -0.75(-1.77%)
Jan 17, 2006 41.99 42.35 41.94 42.26 1,019,049 +0.68(+1.63%)
Jan 13, 2006 41.27 41.67 41.00 41.58 1,211,597 +0.25(+0.61%)
Jan 12, 2006 41.45 41.96 41.23 41.33 1,320,452 +0.10(+0.24%)
Jan 11, 2006 41.33 41.50 41.03 41.23 988,676 -0.10(-0.24%)
Jan 10, 2006 40.78 41.66 40.73 41.33 1,093,984 +0.56(+1.37%)
Jan 09, 2006 40.75 40.89 40.39 40.77 1,005,193 +0.17(+0.42%)
Jan 06, 2006 40.19 40.78 39.96 40.60 1,241,637 +1.04(+2.62%)
Jan 05, 2006 40.44 40.44 38.95 39.56 1,266,800 -0.75(-1.86%)
Jan 04, 2006 40.16 40.60 39.74 40.31 1,237,979 -0.17(-0.42%)
Jan 03, 2006 39.22 40.48 39.17 40.48 1,615,758 +1.68(+4.32%)
Dec 30, 2005 38.54 39.13 38.20 38.80 1,439,727 +0.24(+0.63%)
Dec 29, 2005 38.66 39.11 38.26 38.56 1,374,325 -0.21(-0.54%)
Dec 28, 2005 37.86 38.89 37.62 38.76 1,482,848 +1.31(+3.49%)
Dec 27, 2005 38.01 38.09 37.13 37.46 2,419,203 +0.10(+0.27%)
Dec 23, 2005 37.27 37.48 36.99 37.36 882,370 +0.10(+0.27%)
Dec 22, 2005 36.99 37.39 36.99 37.26 1,023,594 +0.04(+0.10%)
Dec 21, 2005 37.08 37.51 36.99 37.22 994,662 +0.37(+1.00%)
Dec 20, 2005 36.85 37.19 36.72 36.85 1,255,161 +0.14(+0.37%)
Dec 19, 2005 37.31 37.57 36.54 36.72 796,129 -0.46(-1.24%)
Dec 16, 2005 38.13 38.13 37.15 37.18 1,715,523 -0.86(-2.25%)
Dec 15, 2005 38.79 38.89 37.76 38.03 1,281,100 -0.53(-1.38%)
Dec 14, 2005 38.07 38.61 37.81 38.57 1,080,682 +0.63(+1.66%)
Dec 13, 2005 37.35 38.57 37.32 37.93 1,161,936 +0.67(+1.79%)
Dec 12, 2005 36.91 37.38 36.85 37.27 1,171,690 +1.07(+2.97%)
Dec 09, 2005 36.67 36.68 36.08 36.19 788,702 -0.38(-1.04%)
Dec 08, 2005 36.17 36.59 35.90 36.57 1,228,224 +0.48(+1.32%)
Dec 07, 2005 36.36 36.49 35.65 36.09 1,042,771 -0.26(-0.72%)
Dec 06, 2005 37.09 37.09 36.04 36.36 670,646 +0.13(+0.35%)
Dec 05, 2005 36.76 36.96 35.99 36.23 855,101 -0.03(-0.07%)
Dec 02, 2005 36.40 36.60 35.74 36.26 950,543 -0.05(-0.15%)
Dec 01, 2005 35.38 36.33 35.35 36.31 1,266,911 +1.21(+3.44%)
Nov 30, 2005 34.66 35.27 34.55 35.10 901,769 +0.53(+1.54%)
Nov 29, 2005 34.55 34.88 34.24 34.57 611,341 +0.33(+0.97%)
Nov 28, 2005 35.03 35.03 34.03 34.24 1,035,233 -0.80(-2.29%)
Nov 25, 2005 34.80 35.16 34.69 35.04 284,996 +0.23(+0.67%)
Nov 23, 2005 34.92 35.32 34.51 34.80 1,200,955 -0.12(-0.34%)
Nov 22, 2005 34.82 35.11 34.59 34.92 697,361 +0.35(+1.02%)
Nov 21, 2005 33.78 34.66 33.50 34.57 862,861 +1.19(+3.57%)
Nov 18, 2005 33.90 33.99 33.20 33.38 1,221,019 -0.51(-1.49%)
Nov 17, 2005 34.55 34.72 33.74 33.88 1,170,028 -0.08(-0.24%)
Nov 16, 2005 33.38 34.00 33.29 33.96 1,232,658 +0.68(+2.03%)
Nov 15, 2005 33.50 34.43 33.13 33.29 1,314,688 -0.22(-0.65%)
Nov 14, 2005 33.38 33.74 33.18 33.50 1,205,167 +0.44(+1.34%)
Nov 11, 2005 32.52 33.26 32.52 33.06 852,662 +0.21(+0.63%)
Nov 10, 2005 33.99 33.99 32.34 32.85 1,834,799 -1.23(-3.60%)
Nov 09, 2005 34.73 35.14 34.00 34.08 1,480,409 -0.76(-2.18%)
Nov 08, 2005 34.69 35.09 34.35 34.84 1,036,342 +0.03(+0.08%)
Nov 07, 2005 35.68 35.69 34.08 34.81 1,409,687 -0.97(-2.72%)
Nov 04, 2005 37.17 37.19 35.53 35.79 1,119,258 -1.38(-3.71%)
Nov 03, 2005 36.54 37.41 36.28 37.17 1,130,787 +0.99(+2.74%)
Nov 02, 2005 35.55 36.19 35.50 36.17 828,940 +0.23(+0.63%)
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.