Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.57 40.19 39.58 39.81 1,040,753 -0.76(-1.88%)
Feb 27, 2006 40.35 40.62 40.28 40.57 786,983 +0.11(+0.27%)
Feb 24, 2006 40.19 40.51 40.16 40.46 761,824 +0.05(+0.12%)
Feb 23, 2006 40.48 40.52 40.30 40.42 1,131,762 +0.37(+0.93%)
Feb 22, 2006 39.70 40.13 39.70 40.04 899,171 +0.65(+1.66%)
Feb 21, 2006 39.64 39.72 39.37 39.39 806,109 -0.19(-0.49%)
Feb 17, 2006 39.54 39.67 39.40 39.58 578,267 +0.05(+0.12%)
Feb 16, 2006 39.39 39.56 39.22 39.54 1,007,379 +0.34(+0.87%)
Feb 15, 2006 39.30 39.58 38.99 39.19 588,793 +0.27(+0.70%)
Feb 14, 2006 38.41 38.96 38.31 38.92 808,804 +0.55(+1.44%)
Feb 13, 2006 38.40 38.62 38.27 38.37 1,044,476 -0.65(-1.66%)
Feb 10, 2006 39.29 39.43 38.84 39.01 684,422 -0.12(-0.30%)
Feb 09, 2006 39.33 39.41 39.05 39.13 573,775 +0.07(+0.18%)
Feb 08, 2006 38.77 39.18 38.70 39.06 606,892 +0.40(+1.03%)
Feb 07, 2006 38.91 39.21 38.66 38.66 703,035 -0.41(-1.04%)
Feb 06, 2006 39.12 39.20 38.98 39.07 822,924 -0.18(-0.46%)
Feb 03, 2006 38.97 39.50 38.95 39.25 1,123,290 -0.60(-1.51%)
Feb 02, 2006 40.35 40.55 39.75 39.85 1,145,625 -0.83(-2.05%)
Feb 01, 2006 39.79 40.71 39.79 40.68 1,795,390 +0.66(+1.65%)
Jan 31, 2006 39.81 40.14 39.69 40.02 1,547,139 +0.51(+1.30%)
Jan 30, 2006 39.33 39.61 39.30 39.51 1,500,801 +0.24(+0.62%)
Jan 27, 2006 39.18 39.40 39.09 39.26 2,763,235 -0.10(-0.26%)
Jan 26, 2006 39.28 39.53 39.18 39.37 2,789,805 +0.65(+1.67%)
Jan 25, 2006 38.28 38.94 38.27 38.72 6,856,935 +3.31(+9.35%)
Jan 24, 2006 35.09 35.46 35.02 35.41 1,090,429 +0.53(+1.52%)
Jan 23, 2006 35.17 35.18 34.82 34.88 1,548,551 +0.60(+1.75%)
Jan 20, 2006 34.85 34.89 34.24 34.28 2,226,042 -0.86(-2.46%)
Jan 19, 2006 34.96 35.35 34.92 35.14 1,802,963 -0.22(-0.62%)
Jan 18, 2006 35.26 35.44 35.16 35.36 2,670,686 -0.44(-1.22%)
Jan 17, 2006 35.75 35.87 35.59 35.80 1,658,043 -0.33(-0.93%)
Jan 13, 2006 35.77 36.16 35.77 36.13 817,661 +0.30(+0.85%)
Jan 12, 2006 35.89 36.05 35.74 35.83 1,346,382 -0.51(-1.39%)
Jan 11, 2006 36.04 36.45 35.96 36.33 2,426,414 -0.57(-1.54%)
Jan 10, 2006 37.34 38.13 36.74 36.90 4,020,534 -1.12(-2.95%)
Jan 09, 2006 38.03 38.06 37.74 38.03 1,442,910 -0.02(-0.06%)
Jan 06, 2006 37.88 38.13 37.64 38.05 2,416,145 +0.70(+1.88%)
Jan 05, 2006 37.33 37.43 37.22 37.35 1,932,223 +0.87(+2.39%)
Jan 04, 2006 36.19 36.48 36.07 36.48 1,366,663 +0.68(+1.89%)
Jan 03, 2006 35.53 35.98 35.38 35.80 4,133,107 +0.69(+1.95%)
Dec 30, 2005 35.17 35.26 34.99 35.11 898,657 -0.37(-1.03%)
Dec 29, 2005 35.75 35.78 35.45 35.48 859,636 -0.18(-0.50%)
Dec 28, 2005 35.95 35.98 35.57 35.66 553,237 +0.23(+0.64%)
Dec 27, 2005 35.66 35.74 35.39 35.43 370,450 -0.13(-0.37%)
Dec 23, 2005 35.56 35.67 35.46 35.56 558,885 -0.16(-0.46%)
Dec 22, 2005 35.55 35.73 35.49 35.73 667,222 +0.16(+0.46%)
Dec 21, 2005 35.48 35.61 35.41 35.56 772,863 +0.16(+0.46%)
Dec 20, 2005 35.47 35.49 35.21 35.40 952,826 -0.41(-1.15%)
Dec 19, 2005 36.08 36.19 35.80 35.81 937,166 -0.28(-0.78%)
Dec 16, 2005 36.22 36.22 35.93 36.09 548,359 -0.08(-0.22%)
Dec 15, 2005 36.12 36.23 35.97 36.17 808,034 +0.02(+0.06%)
Dec 14, 2005 36.04 36.20 36.02 36.15 913,804 -0.01(-0.02%)
Dec 13, 2005 35.87 36.26 35.86 36.16 919,324 +0.09(+0.26%)
Dec 12, 2005 36.02 36.14 35.82 36.06 851,164 +0.30(+0.85%)
Dec 09, 2005 35.56 35.81 35.46 35.76 530,260 +0.25(+0.70%)
Dec 08, 2005 35.46 35.83 35.32 35.51 1,354,854 +0.22(+0.62%)
Dec 07, 2005 35.39 35.49 35.10 35.29 774,917 -0.44(-1.22%)
Dec 06, 2005 35.64 35.90 35.47 35.73 759,642 +0.24(+0.68%)
Dec 05, 2005 35.63 35.66 35.27 35.49 843,975 -0.03(-0.09%)
Dec 02, 2005 35.30 35.56 35.23 35.52 736,409 +0.10(+0.29%)
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.