Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.70 26.75 26.39 26.62 5,695,187 -0.29(-1.07%)
Jan 30, 2006 26.60 27.15 26.58 26.91 5,231,022 +0.40(+1.52%)
Jan 27, 2006 26.90 27.04 26.37 26.51 8,167,230 -0.39(-1.45%)
Jan 26, 2006 27.20 27.28 26.77 26.90 5,548,468 -0.30(-1.10%)
Jan 25, 2006 26.69 27.24 26.63 27.20 7,659,217 +1.02(+3.89%)
Jan 24, 2006 25.94 26.19 25.82 26.18 8,410,317 +0.37(+1.44%)
Jan 23, 2006 26.10 26.16 25.66 25.81 6,095,662 -0.35(-1.35%)
Jan 20, 2006 26.70 26.80 26.04 26.16 9,840,324 -0.52(-1.93%)
Jan 19, 2006 26.89 26.91 26.64 26.68 6,312,906 -0.06(-0.22%)
Jan 18, 2006 26.99 27.29 26.59 26.74 27,991,262 -0.60(-2.19%)
Jan 17, 2006 27.29 27.39 27.07 27.34 4,211,660 -0.23(-0.85%)
Jan 13, 2006 27.53 27.66 27.33 27.57 4,621,973 +0.16(+0.59%)
Jan 12, 2006 27.53 27.80 27.25 27.41 5,302,714 -0.01(-0.04%)
Jan 11, 2006 27.03 27.52 26.85 27.42 9,637,085 +0.41(+1.53%)
Jan 10, 2006 26.61 27.07 26.55 27.01 5,443,597 +0.39(+1.46%)
Jan 09, 2006 26.69 26.79 26.46 26.62 7,804,101 -0.07(-0.27%)
Jan 06, 2006 26.63 26.89 26.22 26.69 14,786,078 +0.34(+1.27%)
Jan 05, 2006 27.59 27.59 26.33 26.35 25,919,194 -1.82(-6.47%)
Jan 04, 2006 28.07 28.23 27.64 28.18 8,741,934 -0.23(-0.82%)
Jan 03, 2006 29.16 29.59 28.21 28.41 11,684,978 -0.74(-2.53%)
Dec 30, 2005 29.04 29.48 28.98 29.15 4,030,763 -0.13(-0.43%)
Dec 29, 2005 29.30 29.50 29.15 29.28 3,673,136 +0.01(+0.02%)
Dec 28, 2005 29.53 29.59 29.14 29.27 5,305,548 -0.26(-0.89%)
Dec 27, 2005 29.51 29.59 29.25 29.53 7,750,082 +0.32(+1.11%)
Dec 23, 2005 28.49 29.38 28.34 29.21 8,333,956 +1.26(+4.51%)
Dec 22, 2005 27.89 28.22 27.64 27.95 5,379,408 -0.13(-0.45%)
Dec 21, 2005 28.03 28.14 27.89 28.08 4,068,443 +0.05(+0.17%)
Dec 20, 2005 27.89 28.17 27.44 28.03 3,612,614 +0.27(+0.97%)
Dec 19, 2005 27.53 28.12 27.46 27.76 6,540,653 +0.36(+1.31%)
Dec 16, 2005 27.33 27.58 26.83 27.40 7,871,792 +0.07(+0.24%)
Dec 15, 2005 27.82 27.94 27.19 27.33 4,461,749 -0.49(-1.77%)
Dec 14, 2005 27.35 27.92 27.27 27.82 7,566,850 +0.44(+1.62%)
Dec 13, 2005 27.38 27.50 27.24 27.38 6,429,614 -0.14(-0.52%)
Dec 12, 2005 27.62 27.81 27.40 27.52 6,257,386 -0.07(-0.24%)
Dec 09, 2005 27.47 27.70 27.23 27.59 4,598,297 +0.13(+0.46%)
Dec 08, 2005 27.62 27.71 27.35 27.46 4,036,098 -0.13(-0.46%)
Dec 07, 2005 27.37 27.89 27.37 27.59 7,410,128 +0.02(+0.07%)
Dec 06, 2005 27.77 28.05 27.49 27.57 4,636,644 -0.09(-0.33%)
Dec 05, 2005 27.91 28.06 27.21 27.66 6,444,952 -0.50(-1.79%)
Dec 02, 2005 28.15 28.33 27.75 28.17 5,149,826 +0.28(+1.01%)
Dec 01, 2005 27.32 28.09 27.29 27.88 8,217,081 +0.29(+1.07%)
Nov 30, 2005 27.42 28.01 27.23 27.59 7,069,174 +0.03(+0.11%)
Nov 29, 2005 28.19 28.19 27.51 27.56 8,680,412 -0.64(-2.28%)
Nov 28, 2005 29.59 29.59 28.14 28.20 9,561,058 -1.31(-4.43%)
Nov 25, 2005 29.47 29.53 29.09 29.51 3,207,137 +0.08(+0.26%)
Nov 23, 2005 29.20 29.65 29.17 29.43 3,881,043 +0.18(+0.62%)
Nov 22, 2005 28.89 29.42 28.89 29.25 6,360,256 -0.19(-0.63%)
Nov 21, 2005 29.39 29.59 29.20 29.44 3,650,628 -0.09(-0.30%)
Nov 18, 2005 29.48 29.62 29.13 29.53 4,207,826 +0.19(+0.63%)
Nov 17, 2005 29.09 29.43 28.82 29.34 4,732,678 +0.35(+1.22%)
Nov 16, 2005 28.73 29.17 28.64 28.99 5,838,737 +0.55(+1.94%)
Nov 15, 2005 29.86 29.87 27.98 28.44 15,845,621 -1.65(-5.48%)
Nov 14, 2005 29.78 30.34 29.75 30.09 7,040,664 -0.31(-1.03%)
Nov 11, 2005 30.35 30.72 30.09 30.40 6,773,069 +0.94(+3.18%)
Nov 10, 2005 28.85 29.53 28.51 29.46 7,787,095 +0.43(+1.47%)
Nov 09, 2005 29.33 29.37 28.89 29.04 4,137,134 +0.13(+0.44%)
Nov 08, 2005 29.09 29.11 28.79 28.91 3,954,069 -0.26(-0.88%)
Nov 07, 2005 29.32 29.47 28.80 29.17 5,054,959 -0.15(-0.51%)
Nov 04, 2005 29.39 29.40 28.69 29.32 4,426,070 +0.04(+0.12%)
Nov 03, 2005 29.95 31.36 29.18 29.28 9,894,009 +0.40(+1.39%)
Nov 02, 2005 28.65 29.36 28.65 28.88 6,609,344 +0.35(+1.22%)
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.