Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.79 28.83 28.65 28.77 4,376,840 -0.07(-0.25%)
Dec 29, 2005 28.96 29.18 28.82 28.85 4,300,695 -0.11(-0.38%)
Dec 28, 2005 28.77 29.11 28.77 28.96 5,583,290 +0.22(+0.76%)
Dec 27, 2005 29.14 29.24 28.71 28.74 6,070,814 -0.37(-1.26%)
Dec 23, 2005 29.23 29.23 29.05 29.11 2,720,444 +0.01(+0.03%)
Dec 22, 2005 29.06 29.18 28.96 29.10 5,041,376 +0.10(+0.33%)
Dec 21, 2005 29.10 29.17 28.95 29.00 5,437,922 +0.05(+0.18%)
Dec 20, 2005 29.00 29.08 28.91 28.95 3,513,536 -0.05(-0.18%)
Dec 19, 2005 29.23 29.34 28.91 29.00 3,591,659 -0.28(-0.94%)
Dec 16, 2005 29.50 29.54 29.25 29.28 3,581,770 -0.12(-0.41%)
Dec 15, 2005 29.40 29.73 29.16 29.40 6,064,881 +0.00(+0.00%)
Dec 14, 2005 29.37 29.54 29.33 29.40 5,235,199 +0.16(+0.54%)
Dec 13, 2005 29.15 29.62 29.15 29.24 5,788,979 +0.02(+0.08%)
Dec 12, 2005 29.37 29.47 29.06 29.21 4,337,284 -0.20(-0.68%)
Dec 09, 2005 29.52 29.52 29.28 29.41 6,619,650 -0.10(-0.33%)
Dec 08, 2005 29.14 29.56 29.13 29.51 6,388,249 +0.44(+1.52%)
Dec 07, 2005 29.14 29.22 28.83 29.07 5,991,703 -0.09(-0.31%)
Dec 06, 2005 29.49 29.49 29.14 29.16 5,422,100 -0.25(-0.87%)
Dec 05, 2005 29.56 29.57 29.28 29.41 6,923,240 -0.17(-0.57%)
Dec 02, 2005 29.50 29.64 29.26 29.58 3,347,402 +0.04(+0.12%)
Dec 01, 2005 29.28 29.58 29.24 29.55 6,865,884 +0.25(+0.85%)
Nov 30, 2005 29.51 29.58 29.28 29.30 6,114,325 -0.21(-0.70%)
Nov 29, 2005 29.55 29.65 29.49 29.51 6,939,062 -0.04(-0.12%)
Nov 28, 2005 29.75 29.75 29.49 29.54 3,932,827 -0.13(-0.43%)
Nov 25, 2005 29.67 29.70 29.63 29.67 1,458,617 +0.00(+0.00%)
Nov 23, 2005 29.64 29.72 29.58 29.67 7,132,885 +0.03(+0.10%)
Nov 22, 2005 29.65 29.68 29.43 29.64 8,595,458 -0.01(-0.02%)
Nov 21, 2005 29.73 29.73 29.49 29.65 3,035,901 -0.02(-0.08%)
Nov 18, 2005 29.94 29.94 29.42 29.67 4,450,018 +0.02(+0.06%)
Nov 17, 2005 29.28 29.65 29.24 29.65 4,705,153 +0.42(+1.42%)
Nov 16, 2005 29.50 29.51 29.03 29.24 4,597,363 -0.27(-0.93%)
Nov 15, 2005 29.47 29.82 29.38 29.51 5,758,324 +0.06(+0.22%)
Nov 14, 2005 29.27 29.47 29.21 29.45 3,711,315 +0.21(+0.73%)
Nov 11, 2005 29.32 29.32 29.05 29.23 3,710,326 -0.02(-0.05%)
Nov 10, 2005 28.91 29.34 28.74 29.25 3,929,860 +0.29(+0.98%)
Nov 09, 2005 28.82 29.26 28.70 28.96 5,290,577 -0.01(-0.04%)
Nov 08, 2005 28.63 29.05 28.60 28.97 5,635,701 +0.27(+0.95%)
Nov 07, 2005 28.90 28.90 28.55 28.70 5,031,487 +0.02(+0.08%)
Nov 04, 2005 28.91 28.99 28.49 28.68 4,530,119 -0.16(-0.57%)
Nov 03, 2005 28.93 29.07 28.71 28.84 5,679,212 +0.01(+0.03%)
Nov 02, 2005 28.64 28.94 28.59 28.83 8,868,393 +0.19(+0.66%)
Nov 01, 2005 28.18 28.79 28.13 28.64 7,904,222 +0.44(+1.55%)
Oct 31, 2005 27.60 28.24 27.60 28.21 8,119,800 +0.68(+2.46%)
Oct 28, 2005 27.11 27.53 27.11 27.53 9,263,950 +0.59(+2.20%)
Oct 27, 2005 27.51 27.91 26.92 26.94 7,422,631 -0.57(-2.06%)
Oct 26, 2005 27.71 28.06 27.50 27.51 5,873,035 -0.21(-0.74%)
Oct 25, 2005 27.89 27.93 27.49 27.71 5,492,312 -0.18(-0.63%)
Oct 24, 2005 27.45 27.93 27.44 27.89 5,322,222 +0.60(+2.21%)
Oct 21, 2005 27.03 27.47 26.86 27.29 5,268,822 +0.32(+1.19%)
Oct 20, 2005 27.93 28.02 26.94 26.96 5,776,124 -0.94(-3.36%)
Oct 19, 2005 27.27 27.90 27.01 27.90 4,909,854 +0.63(+2.33%)
Oct 18, 2005 27.85 27.86 27.15 27.27 5,550,656 -0.47(-1.71%)
Oct 17, 2005 26.95 27.83 26.93 27.74 9,552,706 +0.95(+3.56%)
Oct 14, 2005 26.83 26.92 26.65 26.79 4,334,318 -0.02(-0.08%)
Oct 13, 2005 26.70 26.95 26.54 26.81 5,910,613 +0.07(+0.27%)
Oct 12, 2005 26.93 27.29 26.64 26.74 5,036,432 -0.19(-0.72%)
Oct 11, 2005 27.18 27.61 26.93 26.93 4,935,565 -0.24(-0.89%)
Oct 10, 2005 27.70 27.70 27.09 27.17 2,722,422 -0.34(-1.22%)
Oct 07, 2005 27.06 27.51 26.94 27.51 3,536,281 +0.43(+1.60%)
Oct 06, 2005 27.70 27.74 26.97 27.08 5,509,123 -0.45(-1.62%)
Oct 05, 2005 27.66 27.91 27.47 27.52 4,765,475 -0.02(-0.07%)
Oct 04, 2005 27.97 28.08 27.53 27.54 6,443,627 -0.53(-1.89%)
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.