Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 37.88 39.06 37.88 38.78 1,216,500 +0.90(+2.38%)
Jan 30, 2006 36.90 38.43 36.81 37.88 1,092,600 +0.94(+2.54%)
Jan 27, 2006 37.06 37.71 36.71 36.94 1,023,200 -0.11(-0.30%)
Jan 26, 2006 34.75 37.58 34.62 37.05 3,003,000 +4.33(+13.23%)
Jan 25, 2006 32.60 33.00 32.55 32.72 422,100 +0.27(+0.83%)
Jan 24, 2006 31.90 32.55 31.87 32.45 339,200 +0.62(+1.95%)
Jan 23, 2006 32.08 32.13 31.65 31.83 298,600 -0.24(-0.75%)
Jan 20, 2006 32.86 32.87 32.00 32.07 239,700 -0.81(-2.46%)
Jan 19, 2006 32.22 32.97 32.20 32.88 305,100 +0.67(+2.08%)
Jan 18, 2006 32.32 32.40 31.83 32.21 397,600 -0.35(-1.07%)
Jan 17, 2006 32.14 32.68 32.00 32.56 380,000 +0.12(+0.37%)
Jan 13, 2006 32.85 32.95 32.41 32.44 252,300 -0.44(-1.34%)
Jan 12, 2006 32.89 32.93 32.74 32.88 491,600 -0.04(-0.12%)
Jan 11, 2006 33.17 33.17 32.81 32.92 425,600 -0.25(-0.75%)
Jan 10, 2006 33.04 33.20 32.81 33.17 644,200 +0.03(+0.09%)
Jan 09, 2006 33.29 33.67 32.93 33.14 553,300 -0.35(-1.05%)
Jan 06, 2006 33.74 34.10 33.45 33.49 427,400 +0.00(+0.00%)
Jan 05, 2006 33.00 33.66 33.00 33.49 392,600 +0.43(+1.30%)
Jan 04, 2006 33.30 33.40 32.91 33.06 297,300 -0.25(-0.75%)
Jan 03, 2006 32.95 33.39 32.69 33.31 333,300 +0.41(+1.25%)
Dec 30, 2005 33.03 33.03 32.79 32.90 317,800 -0.23(-0.69%)
Dec 29, 2005 33.41 33.56 33.11 33.13 237,000 -0.31(-0.93%)
Dec 28, 2005 33.19 33.53 33.19 33.44 247,900 +0.26(+0.78%)
Dec 27, 2005 33.34 33.79 33.13 33.18 612,600 -0.06(-0.18%)
Dec 23, 2005 33.00 33.25 33.00 33.24 256,100 +0.24(+0.73%)
Dec 22, 2005 32.45 33.00 32.45 33.00 288,900 +0.51(+1.57%)
Dec 21, 2005 32.10 32.67 32.10 32.49 286,000 +0.49(+1.53%)
Dec 20, 2005 31.90 32.22 31.55 32.00 440,100 +0.07(+0.22%)
Dec 19, 2005 32.30 32.32 31.90 31.93 499,700 -0.37(-1.15%)
Dec 16, 2005 32.40 32.45 32.10 32.30 642,200 +0.26(+0.81%)
Dec 15, 2005 32.19 32.20 31.73 32.04 266,900 -0.05(-0.16%)
Dec 14, 2005 31.95 32.46 31.88 32.09 319,600 +0.12(+0.38%)
Dec 13, 2005 31.87 32.01 31.66 31.97 634,100 -0.02(-0.06%)
Dec 12, 2005 31.80 32.00 31.75 31.99 265,000 +0.25(+0.79%)
Dec 09, 2005 31.69 31.95 31.50 31.74 462,900 +0.01(+0.03%)
Dec 08, 2005 31.77 32.09 31.59 31.73 806,600 +0.05(+0.16%)
Dec 07, 2005 31.36 31.75 31.25 31.68 352,700 +0.32(+1.02%)
Dec 06, 2005 31.45 31.60 31.13 31.36 307,500 -0.09(-0.29%)
Dec 05, 2005 31.64 31.66 31.23 31.45 331,000 -0.23(-0.73%)
Dec 02, 2005 31.75 31.78 31.55 31.68 334,600 +0.08(+0.25%)
Dec 01, 2005 31.48 31.80 31.40 31.60 572,700 +0.50(+1.61%)
Nov 30, 2005 31.52 31.75 31.03 31.10 848,400 -0.39(-1.24%)
Nov 29, 2005 31.07 31.81 31.39 31.49 1,011,300 +0.43(+1.38%)
Nov 28, 2005 30.46 31.26 30.46 31.06 331,300 +0.56(+1.84%)
Nov 25, 2005 30.50 30.57 30.42 30.50 61,600 +0.04(+0.13%)
Nov 23, 2005 30.83 30.88 30.41 30.46 180,400 -0.34(-1.10%)
Nov 22, 2005 30.96 30.96 30.55 30.80 370,700 -0.14(-0.45%)
Nov 21, 2005 30.52 30.94 30.48 30.94 324,000 +0.60(+1.98%)
Nov 18, 2005 30.32 30.55 30.30 30.34 369,600 +0.08(+0.26%)
Nov 17, 2005 30.49 30.70 30.21 30.26 1,364,900 +0.80(+2.72%)
Nov 16, 2005 29.50 29.80 29.26 29.46 278,700 +0.09(+0.31%)
Nov 15, 2005 29.18 29.62 29.07 29.37 178,800 +0.19(+0.65%)
Nov 14, 2005 29.20 29.26 28.83 29.18 303,800 -0.12(-0.41%)
Nov 11, 2005 29.35 29.45 29.26 29.30 201,500 -0.05(-0.17%)
Nov 10, 2005 29.06 29.58 28.80 29.35 291,200 +0.33(+1.14%)
Nov 09, 2005 28.60 29.44 28.57 29.02 414,000 +0.38(+1.33%)
Nov 08, 2005 28.75 28.79 28.57 28.64 145,400 -0.34(-1.17%)
Nov 07, 2005 28.65 28.99 28.59 28.98 215,200 +0.34(+1.19%)
Nov 04, 2005 28.75 28.82 28.16 28.64 195,300 -0.13(-0.45%)
Nov 03, 2005 28.68 28.98 28.00 28.77 255,000 +0.15(+0.52%)
Nov 02, 2005 28.05 28.76 28.04 28.62 224,200 +0.62(+2.21%)
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.