Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.49 27.65 27.30 27.42 1,814,499 -0.08(-0.29%)
Jan 30, 2006 27.47 27.72 27.40 27.50 1,506,435 +0.07(+0.24%)
Jan 27, 2006 27.31 27.58 27.28 27.43 1,915,055 +0.12(+0.46%)
Jan 26, 2006 27.62 27.77 27.29 27.31 2,088,680 -0.31(-1.12%)
Jan 25, 2006 27.96 27.96 27.38 27.62 2,303,672 -0.35(-1.24%)
Jan 24, 2006 27.52 27.99 27.52 27.96 2,250,332 +0.46(+1.66%)
Jan 23, 2006 27.44 27.65 27.42 27.51 1,578,552 +0.17(+0.62%)
Jan 20, 2006 27.63 27.70 27.32 27.34 4,204,848 -0.29(-1.06%)
Jan 19, 2006 27.88 27.87 27.58 27.63 2,590,916 -0.24(-0.87%)
Jan 18, 2006 27.96 28.08 27.79 27.88 1,850,285 -0.06(-0.21%)
Jan 17, 2006 27.41 27.98 27.38 27.93 2,631,193 +0.52(+1.90%)
Jan 13, 2006 27.47 27.55 27.16 27.41 2,534,855 +0.01(+0.03%)
Jan 12, 2006 27.15 27.53 27.15 27.40 1,443,435 +0.25(+0.92%)
Jan 11, 2006 27.16 27.24 27.04 27.16 2,666,980 -0.18(-0.67%)
Jan 10, 2006 27.37 27.79 27.27 27.34 2,791,620 -0.10(-0.37%)
Jan 09, 2006 27.66 27.69 27.30 27.44 1,813,138 -0.30(-1.09%)
Jan 06, 2006 27.67 27.77 27.49 27.74 1,707,955 +0.32(+1.18%)
Jan 05, 2006 27.51 27.70 27.21 27.42 1,838,175 -0.12(-0.45%)
Jan 04, 2006 27.54 27.60 27.16 27.54 2,267,885 +0.01(+0.03%)
Jan 03, 2006 27.28 27.58 26.93 27.54 2,657,727 +0.26(+0.94%)
Dec 30, 2005 27.27 27.40 27.18 27.28 1,625,497 -0.10(-0.35%)
Dec 29, 2005 27.15 27.57 27.15 27.38 1,445,476 +0.19(+0.70%)
Dec 28, 2005 27.43 27.54 27.04 27.18 4,644,491 -0.46(-1.65%)
Dec 27, 2005 27.50 27.89 27.49 27.64 1,670,944 +0.07(+0.24%)
Dec 23, 2005 27.53 27.84 27.34 27.57 1,619,918 +0.08(+0.29%)
Dec 22, 2005 27.41 27.60 27.20 27.49 2,629,424 +0.25(+0.92%)
Dec 21, 2005 27.52 27.63 27.21 27.24 1,497,455 -0.24(-0.86%)
Dec 20, 2005 27.38 27.54 27.19 27.48 1,110,742 +0.05(+0.19%)
Dec 19, 2005 27.45 27.60 27.35 27.43 1,906,346 -0.14(-0.51%)
Dec 16, 2005 27.55 27.71 27.52 27.57 2,976,948 +0.01(+0.05%)
Dec 15, 2005 27.53 27.78 27.24 27.55 2,342,180 +0.02(+0.08%)
Dec 14, 2005 27.29 27.71 27.43 27.53 1,502,217 +0.24(+0.86%)
Dec 13, 2005 27.02 27.36 26.83 27.29 1,914,783 +0.34(+1.25%)
Dec 12, 2005 27.34 27.49 26.95 26.96 1,650,126 -0.35(-1.29%)
Dec 09, 2005 26.57 27.47 26.57 27.31 1,674,210 +0.15(+0.54%)
Dec 08, 2005 26.75 27.36 26.72 27.16 2,688,071 +0.54(+2.04%)
Dec 07, 2005 26.97 27.13 26.52 26.62 1,463,709 -0.37(-1.39%)
Dec 06, 2005 26.96 27.18 26.94 26.99 1,582,090 +0.12(+0.47%)
Dec 05, 2005 26.43 26.98 26.43 26.87 1,904,849 -0.10(-0.38%)
Dec 02, 2005 26.82 26.97 26.76 26.97 2,335,240 -0.01(-0.03%)
Dec 01, 2005 27.09 27.27 26.91 26.98 4,440,250 -0.05(-0.19%)
Nov 30, 2005 27.10 27.22 26.96 27.03 8,460,178 -0.31(-1.13%)
Nov 29, 2005 27.31 27.62 27.30 27.34 1,574,334 +0.04(+0.16%)
Nov 28, 2005 27.52 27.56 27.27 27.29 1,889,337 -0.32(-1.14%)
Nov 25, 2005 27.32 27.65 27.26 27.61 771,383 +0.35(+1.29%)
Nov 23, 2005 26.65 27.34 26.65 27.26 2,720,047 +0.53(+1.98%)
Nov 22, 2005 26.68 26.82 26.60 26.73 2,778,422 -0.10(-0.36%)
Nov 21, 2005 26.49 26.85 26.38 26.82 2,761,005 +0.54(+2.04%)
Nov 18, 2005 26.63 26.63 25.98 26.29 2,691,200 +0.00(+0.00%)
Nov 17, 2005 25.72 26.38 25.68 26.29 2,507,097 +0.75(+2.94%)
Nov 16, 2005 25.58 25.74 25.38 25.54 2,543,292 -0.07(-0.29%)
Nov 15, 2005 25.70 25.92 25.50 25.61 2,221,621 -0.08(-0.31%)
Nov 14, 2005 25.76 25.92 25.62 25.69 3,252,627 -0.07(-0.26%)
Nov 11, 2005 25.92 26.01 25.58 25.76 2,074,665 -0.23(-0.88%)
Nov 10, 2005 26.09 26.18 25.60 25.99 2,161,478 -0.12(-0.45%)
Nov 09, 2005 25.76 26.28 25.76 26.10 2,191,550 +0.22(+0.85%)
Nov 08, 2005 25.42 26.05 25.42 25.88 2,607,245 -0.08(-0.31%)
Nov 07, 2005 26.11 26.23 25.68 25.96 3,042,806 -0.15(-0.56%)
Nov 04, 2005 26.21 26.24 25.99 26.11 2,281,084 -0.02(-0.08%)
Nov 03, 2005 26.38 26.51 26.01 26.13 2,983,752 -0.32(-1.19%)
Nov 02, 2005 26.62 26.79 26.32 26.45 2,187,196 -0.15(-0.55%)
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.