Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.66 40.13 39.42 39.86 9,706,957 +0.05(+0.14%)
Jan 30, 2006 39.94 40.18 39.67 39.80 6,322,235 +0.00(+0.00%)
Jan 27, 2006 39.69 40.13 39.66 39.80 6,960,191 -0.03(-0.07%)
Jan 26, 2006 40.00 40.23 39.46 39.83 9,176,880 -0.16(-0.41%)
Jan 25, 2006 40.13 40.45 39.86 39.99 13,644,756 -0.66(-1.62%)
Jan 24, 2006 40.55 41.42 40.39 40.65 10,059,795 -0.82(-1.98%)
Jan 23, 2006 41.36 41.76 40.98 41.47 5,391,131 +0.25(+0.61%)
Jan 20, 2006 42.13 42.13 41.19 41.22 5,999,333 -0.91(-2.17%)
Jan 19, 2006 42.29 42.39 42.02 42.13 3,298,565 -0.15(-0.35%)
Jan 18, 2006 42.18 42.34 41.92 42.28 3,355,698 +0.05(+0.12%)
Jan 17, 2006 42.24 42.52 42.18 42.23 3,784,652 -0.22(-0.53%)
Jan 13, 2006 42.16 42.84 42.16 42.46 3,514,320 -0.11(-0.26%)
Jan 12, 2006 42.84 42.86 42.29 42.57 3,871,721 -0.37(-0.85%)
Jan 11, 2006 42.97 43.09 42.64 42.93 3,489,496 -0.09(-0.20%)
Jan 10, 2006 43.28 43.29 42.78 43.02 3,504,463 -0.27(-0.62%)
Jan 09, 2006 43.01 43.73 42.98 43.29 3,368,841 +0.21(+0.50%)
Jan 06, 2006 43.08 43.22 42.53 43.08 4,525,922 +0.35(+0.82%)
Jan 05, 2006 42.96 43.09 42.49 42.73 4,617,189 -0.39(-0.91%)
Jan 04, 2006 43.55 43.55 42.87 43.12 4,669,211 -0.22(-0.51%)
Jan 03, 2006 42.60 43.47 42.32 43.34 5,689,939 +0.88(+2.08%)
Dec 30, 2005 42.79 42.90 42.43 42.46 3,155,276 -0.43(-1.01%)
Dec 29, 2005 42.92 43.10 42.79 42.89 2,508,012 +0.05(+0.12%)
Dec 28, 2005 42.51 42.98 42.48 42.84 2,971,465 +0.45(+1.06%)
Dec 27, 2005 43.08 43.27 42.38 42.39 3,334,342 -0.67(-1.55%)
Dec 23, 2005 42.67 43.24 40.25 43.06 2,000,021 -0.02(-0.05%)
Dec 22, 2005 42.99 43.25 42.57 43.08 4,356,165 +0.32(+0.76%)
Dec 21, 2005 42.53 42.87 42.49 42.76 3,504,098 +0.34(+0.80%)
Dec 20, 2005 42.36 42.87 42.35 42.42 5,428,733 -0.08(-0.18%)
Dec 19, 2005 42.13 42.59 42.10 42.50 4,985,176 +0.26(+0.62%)
Dec 16, 2005 42.46 42.83 42.13 42.23 8,680,936 -0.22(-0.52%)
Dec 15, 2005 42.49 42.72 42.17 42.45 5,314,285 -0.03(-0.08%)
Dec 14, 2005 42.09 42.68 42.09 42.49 3,837,952 +0.33(+0.78%)
Dec 13, 2005 42.40 42.62 42.01 42.16 4,487,225 -0.09(-0.21%)
Dec 12, 2005 42.66 42.82 42.06 42.24 3,633,880 -0.41(-0.96%)
Dec 09, 2005 42.44 42.78 42.13 42.66 4,611,348 +0.50(+1.20%)
Dec 08, 2005 42.64 42.73 42.10 42.15 4,101,531 -0.24(-0.57%)
Dec 07, 2005 42.95 43.22 42.24 42.39 6,950,151 -0.18(-0.41%)
Dec 06, 2005 42.98 43.12 42.47 42.57 6,294,855 -0.34(-0.79%)
Dec 05, 2005 43.33 43.71 42.81 42.91 5,223,748 -0.59(-1.36%)
Dec 02, 2005 43.31 43.69 43.25 43.50 3,165,863 +0.07(+0.16%)
Dec 01, 2005 43.15 43.74 43.14 43.43 5,104,006 +0.43(+1.01%)
Nov 30, 2005 42.97 43.39 42.86 42.99 5,328,705 +0.07(+0.17%)
Nov 29, 2005 42.85 43.14 42.83 42.92 4,389,204 +0.08(+0.19%)
Nov 28, 2005 43.00 43.03 42.69 42.84 4,139,863 -0.07(-0.15%)
Nov 25, 2005 42.77 42.92 42.59 42.91 2,126,517 +0.10(+0.24%)
Nov 23, 2005 42.77 42.94 42.61 42.80 4,809,762 -0.08(-0.19%)
Nov 22, 2005 43.33 43.45 42.54 42.89 7,455,587 -0.52(-1.20%)
Nov 21, 2005 42.95 43.49 42.79 43.41 4,704,257 +0.59(+1.37%)
Nov 18, 2005 43.14 43.14 42.54 42.82 6,753,745 +0.49(+1.16%)
Nov 17, 2005 42.35 42.43 41.95 42.33 7,229,063 +0.19(+0.45%)
Nov 16, 2005 42.76 43.08 41.92 42.13 9,037,789 -0.63(-1.47%)
Nov 15, 2005 42.50 43.05 42.44 42.76 4,713,931 +0.24(+0.55%)
Nov 14, 2005 42.38 42.65 42.31 42.53 4,207,766 +0.04(+0.10%)
Nov 11, 2005 42.41 42.59 42.33 42.49 3,788,486 +0.20(+0.48%)
Nov 10, 2005 41.69 42.35 41.50 42.28 5,485,319 +0.60(+1.43%)
Nov 09, 2005 41.61 42.00 41.54 41.69 4,408,005 +0.08(+0.18%)
Nov 08, 2005 41.55 41.84 41.36 41.61 3,459,012 +0.05(+0.13%)
Nov 07, 2005 41.16 41.82 41.28 41.55 3,324,485 +0.39(+0.96%)
Nov 04, 2005 41.28 41.58 41.02 41.16 4,519,716 -0.01(-0.01%)
Nov 03, 2005 41.25 41.49 40.87 41.16 4,604,411 -0.01(-0.01%)
Nov 02, 2005 41.13 41.31 40.76 41.17 6,711,215 +0.16(+0.39%)
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.