Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.58 29.67 29.24 29.44 18,819,478 -0.25(-0.84%)
Jan 30, 2006 29.81 30.02 29.44 29.69 23,795,402 +0.08(+0.26%)
Jan 27, 2006 29.12 29.86 29.46 29.62 21,844,060 +0.49(+1.69%)
Jan 26, 2006 28.92 29.41 28.72 29.12 20,867,070 +0.21(+0.72%)
Jan 25, 2006 29.43 29.98 28.44 28.92 29,851,820 -0.43(-1.46%)
Jan 24, 2006 29.11 29.76 29.02 29.34 24,366,962 -0.20(-0.66%)
Jan 23, 2006 28.69 29.67 28.52 29.54 26,845,476 +0.12(+0.40%)
Jan 20, 2006 29.38 30.15 29.22 29.42 34,588,004 +0.20(+0.69%)
Jan 19, 2006 29.10 29.31 28.65 29.22 26,018,572 +0.36(+1.26%)
Jan 18, 2006 29.53 29.53 28.46 28.86 26,225,792 -0.40(-1.37%)
Jan 17, 2006 28.12 29.40 28.11 29.26 42,497,096 +1.61(+5.81%)
Jan 13, 2006 27.49 27.79 27.42 27.65 22,141,596 -0.00(-0.02%)
Jan 12, 2006 27.92 28.28 27.50 27.65 28,400,178 +0.00(+0.00%)
Jan 11, 2006 27.60 27.81 27.27 27.65 23,960,432 +0.00(+0.02%)
Jan 10, 2006 27.60 27.96 27.52 27.65 18,986,264 -0.05(-0.20%)
Jan 09, 2006 27.94 27.97 27.50 27.70 21,824,942 -0.00(-0.02%)
Jan 06, 2006 27.42 27.82 27.28 27.71 26,060,984 +0.62(+2.28%)
Jan 05, 2006 27.24 27.34 26.89 27.09 27,146,088 -0.21(-0.78%)
Jan 04, 2006 27.42 27.57 27.11 27.30 24,149,854 -0.23(-0.84%)
Jan 03, 2006 26.78 27.65 26.75 27.54 34,927,508 +1.06(+4.01%)
Dec 30, 2005 26.26 26.61 26.19 26.48 15,893,780 +0.22(+0.83%)
Dec 29, 2005 26.53 26.76 26.26 26.26 20,127,624 -0.27(-1.01%)
Dec 28, 2005 26.33 26.74 26.29 26.53 20,108,506 +0.36(+1.37%)
Dec 27, 2005 26.92 26.92 26.08 26.17 21,567,180 -0.75(-2.79%)
Dec 23, 2005 26.99 27.11 26.54 26.92 13,853,660 -0.14(-0.50%)
Dec 22, 2005 27.14 27.25 27.01 27.05 20,580,300 +0.05(+0.17%)
Dec 21, 2005 26.89 27.24 26.85 27.01 24,858,534 +0.15(+0.56%)
Dec 20, 2005 26.80 27.12 26.74 26.86 33,865,260 +0.19(+0.72%)
Dec 19, 2005 26.39 27.19 26.39 26.67 41,775,452 +0.57(+2.18%)
Dec 16, 2005 26.74 26.80 26.00 26.10 32,607,652 -0.65(-2.42%)
Dec 15, 2005 26.53 26.78 26.21 26.74 35,215,596 +0.24(+0.91%)
Dec 14, 2005 26.49 26.61 25.96 26.50 52,855,476 +0.02(+0.07%)
Dec 13, 2005 26.89 26.93 26.39 26.49 90,582,768 -1.39(-4.98%)
Dec 12, 2005 27.80 28.04 27.33 27.87 43,157,432 -0.83(-2.89%)
Dec 09, 2005 28.92 29.11 28.59 28.70 12,945,230 -0.39(-1.33%)
Dec 08, 2005 28.75 29.19 28.58 29.09 14,185,696 +0.34(+1.19%)
Dec 07, 2005 29.34 29.58 28.75 28.75 15,408,801 -0.25(-0.88%)
Dec 06, 2005 28.98 29.35 28.76 29.00 15,234,103 +0.35(+1.22%)
Dec 05, 2005 28.53 29.06 28.53 28.65 15,639,095 +0.26(+0.91%)
Dec 02, 2005 28.90 28.90 28.20 28.39 14,111,641 -0.26(-0.92%)
Dec 01, 2005 28.01 28.68 27.84 28.66 18,960,994 +1.12(+4.07%)
Nov 30, 2005 27.97 28.12 27.39 27.54 22,135,662 -0.35(-1.27%)
Nov 29, 2005 28.18 28.64 27.82 27.89 17,795,242 -0.20(-0.71%)
Nov 28, 2005 29.01 29.01 28.01 28.09 15,428,139 -1.03(-3.55%)
Nov 25, 2005 29.44 29.50 29.06 29.12 3,174,009 -0.05(-0.17%)
Nov 23, 2005 29.25 29.48 29.03 29.17 11,317,792 -0.13(-0.45%)
Nov 22, 2005 29.35 29.57 29.26 29.31 13,064,772 +0.07(+0.23%)
Nov 21, 2005 28.67 29.32 28.54 29.24 16,811,878 +0.92(+3.25%)
Nov 18, 2005 28.90 28.92 27.92 28.32 21,386,988 -0.39(-1.35%)
Nov 17, 2005 29.36 29.51 28.39 28.71 19,381,806 -0.74(-2.50%)
Nov 16, 2005 28.90 29.62 28.35 29.44 17,949,942 +0.83(+2.89%)
Nov 15, 2005 28.82 29.76 28.58 28.61 15,543,505 -0.20(-0.71%)
Nov 14, 2005 29.31 29.31 28.63 28.82 14,082,415 -0.08(-0.27%)
Nov 11, 2005 28.92 29.45 28.53 28.90 16,169,342 +0.05(+0.17%)
Nov 10, 2005 29.28 29.71 28.41 28.85 23,165,612 -1.00(-3.35%)
Nov 09, 2005 30.16 30.80 29.71 29.85 19,905,682 -0.46(-1.53%)
Nov 08, 2005 29.78 30.59 29.37 30.31 14,497,955 +0.39(+1.31%)
Nov 07, 2005 30.01 30.02 29.60 29.92 21,633,324 -0.23(-0.75%)
Nov 04, 2005 30.99 31.08 30.01 30.15 25,084,432 -0.87(-2.82%)
Nov 03, 2005 30.38 31.31 30.38 31.02 14,704,955 +0.66(+2.19%)
Nov 02, 2005 30.10 30.69 29.96 30.36 16,765,293 +0.26(+0.86%)
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.