Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 41.76 41.99 40.94 41.26 10,472,282 -0.71(-1.68%)
Jan 30, 2006 42.63 42.68 41.78 41.97 8,601,601 -0.48(-1.12%)
Jan 27, 2006 42.20 42.92 41.85 42.45 10,488,299 +0.79(+1.89%)
Jan 26, 2006 40.87 41.70 40.61 41.66 12,225,943 +1.38(+3.42%)
Jan 25, 2006 40.84 41.11 39.80 40.28 10,902,117 -0.36(-0.88%)
Jan 24, 2006 40.53 41.48 40.42 40.64 10,593,224 +0.20(+0.50%)
Jan 23, 2006 40.52 40.78 39.97 40.44 9,121,979 +0.23(+0.57%)
Jan 20, 2006 41.43 41.91 40.20 40.21 12,573,733 -1.16(-2.80%)
Jan 19, 2006 39.71 41.91 39.64 41.37 24,917,350 +2.18(+5.55%)
Jan 18, 2006 37.80 39.32 37.45 39.19 12,528,625 +0.20(+0.52%)
Jan 17, 2006 38.48 39.01 37.97 38.99 8,968,023 -0.03(-0.07%)
Jan 13, 2006 39.27 39.59 38.46 39.02 11,475,775 -0.35(-0.89%)
Jan 12, 2006 39.92 40.54 39.08 39.36 13,497,143 -0.57(-1.42%)
Jan 11, 2006 38.57 40.15 38.51 39.93 17,060,034 +1.39(+3.62%)
Jan 10, 2006 38.35 38.54 37.86 38.54 9,252,074 +0.01(+0.02%)
Jan 09, 2006 37.46 38.73 37.38 38.53 15,267,148 +1.05(+2.79%)
Jan 06, 2006 37.30 37.62 35.84 37.48 16,980,604 +0.61(+1.64%)
Jan 05, 2006 36.07 36.94 36.01 36.88 17,599,042 +0.82(+2.27%)
Jan 04, 2006 35.34 36.12 34.98 36.06 13,893,964 +0.98(+2.80%)
Jan 03, 2006 33.75 35.34 33.64 35.08 12,879,031 +1.52(+4.54%)
Dec 30, 2005 34.01 34.02 33.42 33.55 6,254,343 -0.65(-1.90%)
Dec 29, 2005 34.97 35.08 34.06 34.21 8,456,798 -0.78(-2.23%)
Dec 28, 2005 34.67 35.10 34.44 34.99 7,202,595 +0.32(+0.93%)
Dec 27, 2005 34.42 35.04 34.31 34.67 10,023,162 +0.21(+0.61%)
Dec 23, 2005 34.28 34.50 34.05 34.45 5,843,793 +0.27(+0.78%)
Dec 22, 2005 33.15 34.22 33.14 34.19 8,671,225 +1.01(+3.04%)
Dec 21, 2005 33.40 33.67 32.88 33.18 7,882,486 -0.06(-0.19%)
Dec 20, 2005 33.22 33.73 32.80 33.24 8,290,420 -0.02(-0.06%)
Dec 19, 2005 33.89 34.14 33.18 33.26 7,961,915 -0.56(-1.66%)
Dec 16, 2005 33.65 33.97 33.33 33.82 29,026,114 +0.29(+0.88%)
Dec 15, 2005 33.93 34.19 33.18 33.53 9,063,143 -0.43(-1.27%)
Dec 14, 2005 34.02 34.19 33.55 33.96 7,830,513 -0.32(-0.94%)
Dec 13, 2005 33.90 34.57 33.66 34.28 12,078,198 +0.44(+1.30%)
Dec 12, 2005 33.44 33.91 33.39 33.84 7,657,925 +0.49(+1.46%)
Dec 09, 2005 32.99 33.40 32.53 33.35 7,161,082 +0.47(+1.42%)
Dec 08, 2005 32.98 33.41 32.51 32.88 10,532,426 -0.27(-0.80%)
Dec 07, 2005 33.22 33.43 32.58 33.15 9,606,402 +0.05(+0.17%)
Dec 06, 2005 33.01 33.55 32.97 33.10 10,221,572 +0.14(+0.42%)
Dec 05, 2005 33.66 33.66 32.85 32.96 10,560,864 -0.62(-1.86%)
Dec 02, 2005 33.73 33.81 33.13 33.58 9,110,866 +0.01(+0.03%)
Dec 01, 2005 33.45 33.73 33.10 33.57 15,309,314 +0.39(+1.19%)
Nov 30, 2005 32.33 33.34 32.32 33.18 15,674,755 +0.62(+1.89%)
Nov 29, 2005 32.71 33.64 32.42 32.56 28,414,212 -2.20(-6.34%)
Nov 28, 2005 35.03 35.34 34.14 34.77 11,563,703 -0.17(-0.50%)
Nov 25, 2005 34.77 35.00 34.53 34.94 3,178,163 +0.34(+0.98%)
Nov 23, 2005 34.74 35.11 34.42 34.60 11,221,143 -0.10(-0.29%)
Nov 22, 2005 33.98 35.03 33.71 34.70 19,930,938 +0.90(+2.66%)
Nov 21, 2005 33.25 33.86 33.03 33.80 12,385,783 +0.59(+1.77%)
Nov 18, 2005 33.39 33.66 32.56 33.22 12,687,158 -0.06(-0.19%)
Nov 17, 2005 32.13 33.31 31.76 33.28 19,156,254 +1.41(+4.44%)
Nov 16, 2005 32.01 32.19 31.24 31.87 12,401,473 -0.11(-0.34%)
Nov 15, 2005 32.10 32.40 31.88 31.98 13,516,102 +0.07(+0.23%)
Nov 14, 2005 31.25 32.12 30.77 31.90 13,447,132 +0.66(+2.12%)
Nov 11, 2005 31.00 31.61 30.87 31.24 14,870,654 +0.50(+1.64%)
Nov 10, 2005 33.03 33.75 30.14 30.74 68,196,656 -1.18(-3.71%)
Nov 09, 2005 30.61 32.12 30.26 31.92 22,305,654 +1.38(+4.51%)
Nov 08, 2005 31.24 31.27 30.41 30.54 14,681,069 -0.58(-1.86%)
Nov 07, 2005 31.43 31.54 30.99 31.12 10,100,957 -0.14(-0.44%)
Nov 04, 2005 31.82 31.89 30.93 31.26 15,533,874 -0.54(-1.70%)
Nov 03, 2005 32.40 32.58 31.54 31.80 12,668,199 -0.38(-1.17%)
Nov 02, 2005 30.42 32.21 30.29 32.18 14,264,308 +1.76(+5.79%)
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.