Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 34.14 33.98 33.62 33.76 14,817,252 -0.37(-1.09%)
Feb 27, 2006 34.46 34.51 34.11 34.14 10,383,284 -0.33(-0.95%)
Feb 24, 2006 34.41 34.66 34.31 34.46 14,150,827 +0.30(+0.89%)
Feb 23, 2006 34.14 34.52 33.95 34.16 15,444,200 -0.06(-0.17%)
Feb 22, 2006 34.61 34.61 34.02 34.22 12,752,238 -0.39(-1.14%)
Feb 21, 2006 34.67 34.91 34.37 34.61 16,067,468 +0.44(+1.28%)
Feb 17, 2006 33.94 34.31 33.66 34.18 18,221,306 +0.52(+1.55%)
Feb 16, 2006 33.54 33.83 33.45 33.66 17,744,738 +0.20(+0.61%)
Feb 15, 2006 33.39 33.70 33.18 33.45 19,973,516 +0.14(+0.43%)
Feb 14, 2006 33.39 33.66 33.12 33.31 20,787,142 -0.54(-1.59%)
Feb 13, 2006 33.85 34.82 33.69 33.85 13,539,268 +0.01(+0.02%)
Feb 10, 2006 34.27 34.91 33.48 33.84 20,291,506 -0.17(-0.51%)
Feb 09, 2006 34.75 35.25 33.91 34.02 18,679,808 -0.59(-1.71%)
Feb 08, 2006 34.52 34.78 33.96 34.61 16,607,266 +0.09(+0.26%)
Feb 07, 2006 35.00 35.00 34.43 34.52 16,607,768 -0.66(-1.87%)
Feb 06, 2006 34.67 35.52 34.67 35.18 16,575,985 +0.80(+2.33%)
Feb 03, 2006 34.75 35.09 34.30 34.37 18,859,964 -0.60(-1.73%)
Feb 02, 2006 35.10 35.30 34.52 34.98 15,293,485 -0.11(-0.32%)
Feb 01, 2006 35.50 35.75 35.03 35.09 18,604,534 -0.41(-1.15%)
Jan 31, 2006 36.11 36.23 35.43 35.50 25,537,428 -0.82(-2.26%)
Jan 30, 2006 36.38 36.38 35.76 36.32 21,118,516 +0.22(+0.61%)
Jan 27, 2006 35.93 36.32 35.75 36.10 27,914,580 +0.10(+0.27%)
Jan 26, 2006 36.77 36.77 35.93 36.00 24,124,620 -0.62(-1.70%)
Jan 25, 2006 37.24 37.39 36.18 36.62 20,820,430 -0.47(-1.27%)
Jan 24, 2006 37.09 37.50 36.95 37.09 14,051,298 -0.10(-0.26%)
Jan 23, 2006 36.52 37.29 36.18 37.19 14,992,557 +0.65(+1.78%)
Jan 20, 2006 37.06 37.32 36.32 36.54 18,717,946 -0.29(-0.78%)
Jan 19, 2006 36.11 36.92 35.99 36.83 13,177,786 +0.42(+1.15%)
Jan 18, 2006 37.05 37.06 36.14 36.41 15,198,473 -0.57(-1.55%)
Jan 17, 2006 36.31 37.00 36.30 36.98 14,639,606 +0.90(+2.49%)
Jan 13, 2006 35.80 36.24 35.72 36.08 9,815,551 +0.28(+0.78%)
Jan 12, 2006 35.87 36.22 35.64 35.80 12,604,534 +0.03(+0.08%)
Jan 11, 2006 35.40 35.87 35.06 35.77 10,791,436 +0.36(+1.01%)
Jan 10, 2006 35.13 35.56 35.12 35.41 11,657,420 +0.17(+0.49%)
Jan 09, 2006 35.56 35.62 35.00 35.24 10,776,381 -0.18(-0.51%)
Jan 06, 2006 35.24 35.61 35.03 35.42 16,073,490 +0.63(+1.82%)
Jan 05, 2006 35.08 35.25 34.58 34.79 14,443,894 -0.43(-1.22%)
Jan 04, 2006 35.32 35.32 34.93 35.22 14,784,968 -0.10(-0.29%)
Jan 03, 2006 34.11 35.33 34.11 35.32 22,240,934 +1.38(+4.07%)
Dec 30, 2005 33.48 34.16 33.44 33.94 9,876,607 +0.18(+0.53%)
Dec 29, 2005 33.91 34.25 33.74 33.76 7,751,039 -0.14(-0.41%)
Dec 28, 2005 33.56 34.05 33.41 33.90 11,150,743 +0.48(+1.45%)
Dec 27, 2005 34.08 34.09 33.14 33.41 16,026,151 -0.74(-2.17%)
Dec 23, 2005 34.14 34.37 33.78 34.15 6,656,054 +0.01(+0.04%)
Dec 22, 2005 34.11 34.34 34.04 34.14 11,895,788 +0.05(+0.16%)
Dec 21, 2005 34.36 34.63 34.00 34.09 18,010,372 +0.09(+0.26%)
Dec 20, 2005 34.18 34.25 33.92 34.00 14,550,950 +0.07(+0.21%)
Dec 19, 2005 34.39 34.60 33.89 33.93 16,004,907 -0.45(-1.32%)
Dec 16, 2005 35.29 35.38 34.34 34.38 16,762,832 -0.90(-2.56%)
Dec 15, 2005 35.44 35.44 34.90 35.28 11,800,943 -0.16(-0.44%)
Dec 14, 2005 35.24 35.51 35.21 35.44 14,788,815 +0.25(+0.71%)
Dec 13, 2005 35.81 35.82 35.11 35.19 13,245,031 -0.43(-1.21%)
Dec 12, 2005 35.37 35.74 35.22 35.62 11,068,611 +0.45(+1.29%)
Dec 09, 2005 35.52 35.52 35.10 35.16 14,367,114 -0.48(-1.34%)
Dec 08, 2005 35.46 35.86 35.41 35.64 16,051,912 +0.19(+0.54%)
Dec 07, 2005 35.91 36.17 35.34 35.45 11,168,140 -0.41(-1.13%)
Dec 06, 2005 35.68 36.16 35.36 35.86 12,499,986 +0.20(+0.57%)
Dec 05, 2005 35.55 35.89 35.42 35.65 12,828,013 +0.27(+0.78%)
Dec 02, 2005 35.19 35.55 34.88 35.38 13,092,810 +0.28(+0.80%)
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.