Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.68 39.83 39.15 39.33 878,355 -0.35(-0.89%)
Feb 27, 2006 40.48 40.58 39.54 39.68 909,704 -0.67(-1.67%)
Feb 24, 2006 40.19 40.61 39.98 40.36 597,181 +0.06(+0.14%)
Feb 23, 2006 39.94 40.69 39.90 40.30 972,683 +0.18(+0.45%)
Feb 22, 2006 39.55 40.39 39.52 40.12 766,610 +0.57(+1.43%)
Feb 21, 2006 39.67 39.71 39.23 39.55 809,942 -0.12(-0.31%)
Feb 17, 2006 40.11 40.11 39.60 39.67 936,874 -0.51(-1.27%)
Feb 16, 2006 40.17 40.33 40.11 40.18 774,133 -0.08(-0.20%)
Feb 15, 2006 40.64 40.68 39.90 40.26 1,323,802 -0.27(-0.66%)
Feb 14, 2006 40.68 40.85 40.11 40.53 1,217,630 -0.29(-0.72%)
Feb 13, 2006 41.01 40.97 40.01 40.82 825,269 -0.17(-0.40%)
Feb 10, 2006 40.92 41.01 40.44 40.99 908,729 -0.14(-0.35%)
Feb 09, 2006 41.86 42.04 40.87 41.13 1,336,063 -0.95(-2.25%)
Feb 08, 2006 39.83 42.11 39.80 42.08 1,622,114 +2.53(+6.41%)
Feb 07, 2006 39.44 40.10 39.29 39.55 689,698 -0.05(-0.13%)
Feb 06, 2006 39.80 39.88 39.41 39.60 531,694 -0.21(-0.52%)
Feb 03, 2006 39.44 39.99 39.38 39.80 685,378 +0.22(+0.56%)
Feb 02, 2006 39.78 39.87 39.51 39.58 617,663 -0.45(-1.13%)
Feb 01, 2006 39.52 40.12 39.52 40.03 536,571 +0.22(+0.54%)
Jan 31, 2006 40.08 40.09 39.67 39.82 469,412 -0.19(-0.47%)
Jan 30, 2006 40.12 40.28 39.97 40.00 305,975 -0.07(-0.18%)
Jan 27, 2006 39.90 40.41 39.90 40.08 456,315 +0.07(+0.18%)
Jan 26, 2006 39.94 40.40 39.93 40.00 458,684 +0.06(+0.16%)
Jan 25, 2006 39.60 40.01 39.60 39.94 686,214 +0.34(+0.87%)
Jan 24, 2006 39.15 39.93 39.15 39.60 542,283 +0.45(+1.14%)
Jan 23, 2006 39.58 39.73 39.15 39.15 715,474 -0.47(-1.20%)
Jan 20, 2006 39.98 40.21 39.62 39.62 630,481 -0.26(-0.65%)
Jan 19, 2006 40.08 40.16 39.52 39.88 544,513 -0.13(-0.32%)
Jan 18, 2006 39.76 40.30 39.76 40.01 566,109 -0.09(-0.23%)
Jan 17, 2006 40.48 40.48 39.85 40.11 617,941 -0.31(-0.76%)
Jan 13, 2006 40.67 40.84 40.21 40.41 634,661 -0.26(-0.64%)
Jan 12, 2006 40.61 40.95 40.60 40.67 645,947 +0.06(+0.14%)
Jan 11, 2006 41.15 41.43 40.52 40.61 817,466 -0.32(-0.79%)
Jan 10, 2006 41.50 41.63 40.85 40.94 915,835 -0.67(-1.60%)
Jan 09, 2006 40.19 41.88 40.19 41.61 1,081,641 +1.51(+3.78%)
Jan 06, 2006 39.80 40.16 39.52 40.09 563,880 +0.47(+1.20%)
Jan 05, 2006 39.35 39.75 39.34 39.62 521,105 +0.27(+0.67%)
Jan 04, 2006 39.55 39.57 39.16 39.35 716,450 -0.14(-0.35%)
Jan 03, 2006 39.79 39.79 38.89 39.49 817,745 -0.23(-0.58%)
Dec 30, 2005 39.89 39.95 39.56 39.72 488,780 -0.17(-0.43%)
Dec 29, 2005 39.98 40.23 39.84 39.89 603,033 -0.01(-0.02%)
Dec 28, 2005 40.21 40.32 39.87 39.90 744,038 -0.32(-0.79%)
Dec 27, 2005 40.16 40.34 40.05 40.21 566,806 -0.02(-0.05%)
Dec 23, 2005 40.38 40.56 40.19 40.23 312,245 +0.00(+0.00%)
Dec 22, 2005 40.37 40.37 39.85 40.23 597,041 -0.03(-0.07%)
Dec 21, 2005 40.19 40.50 39.98 40.26 523,334 +0.07(+0.18%)
Dec 20, 2005 40.07 40.28 39.73 40.19 624,490 +0.12(+0.30%)
Dec 19, 2005 40.27 40.37 40.00 40.07 536,571 -0.34(-0.85%)
Dec 16, 2005 40.67 40.85 40.14 40.41 666,011 -0.26(-0.64%)
Dec 15, 2005 41.09 41.09 40.39 40.67 612,786 -0.63(-1.53%)
Dec 14, 2005 40.75 41.58 40.72 41.30 608,606 +0.19(+0.47%)
Dec 13, 2005 41.12 41.26 40.82 41.11 686,075 -0.08(-0.19%)
Dec 12, 2005 41.25 41.51 41.05 41.19 562,347 -0.06(-0.16%)
Dec 09, 2005 41.45 41.52 40.95 41.25 437,784 -0.07(-0.17%)
Dec 08, 2005 41.44 41.52 41.13 41.33 483,624 -0.04(-0.10%)
Dec 07, 2005 41.47 41.78 41.22 41.37 519,990 -0.31(-0.74%)
Dec 06, 2005 41.22 42.68 41.22 41.68 1,367,553 +0.53(+1.29%)
Dec 05, 2005 41.10 41.27 40.74 41.15 454,643 +0.05(+0.12%)
Dec 02, 2005 40.69 41.20 40.59 41.10 433,186 +0.22(+0.54%)
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.