Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.27 46.52 45.91 46.21 4,292,513 -0.06(-0.14%)
Feb 27, 2006 46.47 46.88 46.27 46.27 4,418,328 -0.14(-0.30%)
Feb 24, 2006 46.43 46.57 45.92 46.41 3,075,454 +0.16(+0.35%)
Feb 23, 2006 45.90 46.52 45.84 46.25 4,291,717 +0.42(+0.92%)
Feb 22, 2006 45.96 46.30 45.82 45.82 4,258,750 -0.14(-0.30%)
Feb 21, 2006 46.26 46.53 45.74 45.96 5,902,624 -0.36(-0.77%)
Feb 17, 2006 45.93 46.56 45.89 46.32 3,724,436 +0.45(+0.99%)
Feb 16, 2006 45.96 46.06 45.52 45.87 4,655,147 -0.05(-0.11%)
Feb 15, 2006 46.28 46.58 45.89 45.92 4,256,839 -0.36(-0.77%)
Feb 14, 2006 46.15 46.54 46.09 46.28 6,146,450 +0.50(+1.08%)
Feb 13, 2006 45.64 46.10 45.61 45.78 3,695,291 +0.19(+0.41%)
Feb 10, 2006 45.39 45.83 44.90 45.59 4,670,117 +0.31(+0.68%)
Feb 09, 2006 44.81 45.76 44.74 45.28 6,048,824 +0.70(+1.58%)
Feb 08, 2006 44.36 44.76 44.14 44.58 4,532,676 +0.22(+0.50%)
Feb 07, 2006 44.68 44.76 44.31 44.36 4,989,909 -0.33(-0.73%)
Feb 06, 2006 44.58 44.77 44.58 44.69 4,063,498 +0.04(+0.10%)
Feb 03, 2006 45.05 45.27 44.58 44.64 5,189,143 -0.66(-1.46%)
Feb 02, 2006 45.94 46.26 45.24 45.30 5,107,602 -0.65(-1.42%)
Feb 01, 2006 45.40 46.09 45.22 45.96 6,096,602 +0.28(+0.60%)
Jan 31, 2006 45.46 45.99 45.18 45.68 8,469,246 +0.06(+0.14%)
Jan 30, 2006 45.77 46.05 45.47 45.62 5,516,102 +0.00(+0.00%)
Jan 27, 2006 45.49 45.99 45.46 45.62 6,072,713 -0.03(-0.07%)
Jan 26, 2006 45.84 46.11 45.22 45.65 8,006,757 -0.19(-0.41%)
Jan 25, 2006 45.99 46.36 45.68 45.84 11,904,945 -0.75(-1.62%)
Jan 24, 2006 46.47 47.47 46.29 46.59 8,777,094 -0.94(-1.98%)
Jan 23, 2006 47.41 47.87 46.97 47.53 4,703,721 +0.29(+0.61%)
Jan 20, 2006 48.29 48.29 47.21 47.24 5,234,372 -1.05(-2.17%)
Jan 19, 2006 48.47 48.58 48.16 48.29 2,877,973 -0.17(-0.35%)
Jan 18, 2006 48.35 48.52 48.05 48.46 2,927,821 +0.06(+0.12%)
Jan 17, 2006 48.41 48.74 48.35 48.41 3,302,080 -0.26(-0.53%)
Jan 13, 2006 48.32 49.10 48.32 48.66 3,066,217 -0.13(-0.26%)
Jan 12, 2006 49.10 49.12 48.47 48.79 3,378,047 -0.42(-0.85%)
Jan 11, 2006 49.25 49.39 48.88 49.21 3,044,558 -0.10(-0.20%)
Jan 10, 2006 49.60 49.61 49.03 49.31 3,057,617 -0.31(-0.62%)
Jan 09, 2006 49.29 50.13 49.27 49.62 2,939,288 +0.24(+0.50%)
Jan 06, 2006 49.38 49.54 48.75 49.37 3,948,832 +0.40(+0.82%)
Jan 05, 2006 49.23 49.38 48.70 48.97 4,028,461 -0.45(-0.91%)
Jan 04, 2006 49.91 49.91 49.13 49.42 4,073,850 -0.25(-0.51%)
Jan 03, 2006 48.83 49.82 48.50 49.67 4,964,428 +1.01(+2.08%)
Dec 30, 2005 49.05 49.17 48.63 48.66 2,752,954 -0.50(-1.01%)
Dec 29, 2005 49.20 49.40 49.04 49.16 2,188,221 +0.06(+0.12%)
Dec 28, 2005 48.72 49.27 48.69 49.10 2,592,580 +0.51(+1.06%)
Dec 27, 2005 49.38 49.60 48.57 48.59 2,909,188 -0.77(-1.55%)
Dec 23, 2005 48.91 49.56 46.13 49.35 1,745,003 -0.03(-0.05%)
Dec 22, 2005 49.28 49.57 48.79 49.38 3,800,721 +0.37(+0.76%)
Dec 21, 2005 48.74 49.13 48.70 49.01 3,057,299 +0.39(+0.80%)
Dec 20, 2005 48.55 49.14 48.54 48.62 4,736,528 -0.09(-0.18%)
Dec 19, 2005 48.29 48.82 48.25 48.71 4,349,528 +0.30(+0.62%)
Dec 16, 2005 48.66 49.09 48.29 48.41 7,574,049 -0.25(-0.52%)
Dec 15, 2005 48.70 48.96 48.33 48.66 4,636,672 -0.04(-0.08%)
Dec 14, 2005 48.24 48.92 48.24 48.69 3,348,584 +0.38(+0.78%)
Dec 13, 2005 48.60 48.85 48.15 48.32 3,915,069 -0.10(-0.21%)
Dec 12, 2005 48.90 49.08 48.21 48.42 3,170,532 -0.47(-0.96%)
Dec 09, 2005 48.64 49.03 48.29 48.89 4,023,365 +0.58(+1.20%)
Dec 08, 2005 48.87 48.97 48.25 48.31 3,578,554 -0.28(-0.57%)
Dec 07, 2005 49.23 49.54 48.41 48.59 6,063,954 -0.20(-0.41%)
Dec 06, 2005 49.26 49.42 48.68 48.79 5,492,213 -0.39(-0.79%)
Dec 05, 2005 49.67 50.10 49.06 49.18 4,557,680 -0.68(-1.36%)
Dec 02, 2005 49.64 50.07 49.57 49.86 2,762,191 +0.08(+0.16%)
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.