Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.50 39.20 37.34 37.65 4,282,875 -0.85(-2.21%)
Feb 27, 2006 38.00 38.90 37.99 38.50 2,412,748 +1.01(+2.69%)
Feb 24, 2006 36.97 37.49 36.48 37.49 1,346,401 +0.74(+2.01%)
Feb 23, 2006 36.34 37.26 36.32 36.75 1,732,484 +0.44(+1.21%)
Feb 22, 2006 36.08 36.43 35.84 36.31 2,383,148 +0.14(+0.39%)
Feb 21, 2006 36.36 36.52 35.65 36.17 1,747,422 -0.29(-0.80%)
Feb 17, 2006 37.74 37.75 36.37 36.46 2,022,307 -1.33(-3.52%)
Feb 16, 2006 36.98 37.79 36.93 37.79 1,115,600 +0.84(+2.27%)
Feb 15, 2006 36.57 37.15 36.31 36.95 1,725,762 +0.16(+0.43%)
Feb 14, 2006 37.35 37.47 36.76 36.79 2,121,562 -0.51(-1.37%)
Feb 13, 2006 37.40 37.97 37.19 37.30 1,508,812 -0.22(-0.59%)
Feb 10, 2006 37.19 37.70 37.10 37.52 2,256,428 +0.36(+0.97%)
Feb 09, 2006 36.65 38.16 36.60 37.16 4,661,909 +0.58(+1.59%)
Feb 08, 2006 35.75 36.74 35.55 36.58 4,026,438 +0.92(+2.58%)
Feb 07, 2006 35.41 35.90 35.18 35.66 3,179,339 +0.36(+1.02%)
Feb 06, 2006 35.50 36.10 35.18 35.30 4,007,753 -0.26(-0.73%)
Feb 03, 2006 36.73 37.00 35.17 35.56 5,657,990 -1.51(-4.07%)
Feb 02, 2006 37.00 38.10 36.39 37.07 8,170,016 -2.32(-5.89%)
Feb 01, 2006 40.15 40.35 39.13 39.39 3,344,134 -1.20(-2.96%)
Jan 31, 2006 40.50 40.80 40.15 40.59 2,386,208 -0.06(-0.15%)
Jan 30, 2006 41.01 41.26 40.57 40.65 2,170,266 -0.37(-0.90%)
Jan 27, 2006 41.09 41.63 40.70 41.02 1,654,608 -0.07(-0.17%)
Jan 26, 2006 41.56 42.25 40.32 41.09 3,361,218 -0.47(-1.13%)
Jan 25, 2006 42.07 43.50 41.42 41.56 1,958,557 -0.58(-1.38%)
Jan 24, 2006 42.05 42.49 41.49 42.14 1,425,040 +0.09(+0.21%)
Jan 23, 2006 42.32 43.28 41.95 42.05 1,687,016 -0.32(-0.76%)
Jan 20, 2006 44.04 44.19 42.32 42.37 2,617,961 -1.61(-3.66%)
Jan 19, 2006 43.45 44.29 43.09 43.98 2,190,890 +0.87(+2.02%)
Jan 18, 2006 42.29 43.50 42.05 43.11 1,783,692 +0.54(+1.27%)
Jan 17, 2006 42.34 42.98 41.82 42.57 2,984,931 -0.31(-0.72%)
Jan 13, 2006 41.90 42.93 41.67 42.88 2,108,981 +1.18(+2.83%)
Jan 12, 2006 41.66 42.15 40.91 41.70 3,308,700 -0.23(-0.55%)
Jan 11, 2006 42.32 42.49 41.64 41.93 2,913,935 -0.60(-1.41%)
Jan 10, 2006 43.25 43.50 42.24 42.53 3,599,283 -1.11(-2.54%)
Jan 09, 2006 44.10 44.75 43.58 43.64 2,111,921 -0.65(-1.47%)
Jan 06, 2006 41.95 44.43 41.86 44.29 3,842,698 +2.42(+5.78%)
Jan 05, 2006 42.66 42.66 41.56 41.87 3,285,603 -0.65(-1.53%)
Jan 04, 2006 42.99 43.00 41.91 42.52 3,193,154 -0.23(-0.54%)
Jan 03, 2006 42.97 43.18 42.01 42.75 3,117,230 -0.18(-0.42%)
Dec 30, 2005 44.01 44.30 42.91 42.93 1,893,442 -1.32(-2.98%)
Dec 29, 2005 44.06 44.45 43.98 44.25 1,750,018 +0.07(+0.16%)
Dec 28, 2005 44.50 44.55 43.87 44.18 1,365,600 -0.08(-0.18%)
Dec 27, 2005 44.93 45.55 44.19 44.26 1,368,000 -0.72(-1.60%)
Dec 23, 2005 45.08 45.35 44.73 44.98 894,794 -0.15(-0.33%)
Dec 22, 2005 44.59 45.25 44.55 45.13 1,374,814 +0.35(+0.78%)
Dec 21, 2005 45.00 45.79 44.76 44.78 1,779,789 -0.46(-1.02%)
Dec 20, 2005 45.20 45.83 43.51 45.24 2,741,962 -0.01(-0.02%)
Dec 19, 2005 44.26 45.81 43.84 45.25 3,944,285 +1.15(+2.61%)
Dec 16, 2005 42.89 44.29 43.19 44.10 3,530,412 +1.21(+2.82%)
Dec 15, 2005 43.23 43.30 42.51 42.89 2,106,542 -0.34(-0.79%)
Dec 14, 2005 43.55 43.93 43.13 43.23 1,912,277 -0.66(-1.50%)
Dec 13, 2005 42.90 43.97 42.00 43.89 3,526,692 +0.64(+1.48%)
Dec 12, 2005 42.95 43.67 42.92 43.25 1,848,347 +0.23(+0.53%)
Dec 09, 2005 43.23 43.47 42.91 43.02 1,505,364 -0.37(-0.85%)
Dec 08, 2005 44.63 44.96 43.00 43.39 2,994,448 -1.15(-2.58%)
Dec 07, 2005 43.45 44.83 43.45 44.54 3,266,121 +0.92(+2.11%)
Dec 06, 2005 43.00 44.00 42.92 43.62 2,943,087 +0.67(+1.56%)
Dec 05, 2005 42.44 43.05 42.11 42.95 3,176,106 +0.53(+1.25%)
Dec 02, 2005 41.97 42.63 41.68 42.42 2,040,146 +0.49(+1.17%)
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.