Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.83 40.78 40.31 40.31 1,164,579 -0.52(-1.26%)
Feb 27, 2006 41.17 41.53 40.79 40.83 1,171,837 +0.11(+0.28%)
Feb 24, 2006 40.10 40.81 39.86 40.71 1,601,410 +0.52(+1.30%)
Feb 23, 2006 40.57 40.63 40.18 40.19 1,106,970 -0.45(-1.11%)
Feb 22, 2006 41.06 41.17 40.54 40.64 1,142,201 -0.26(-0.63%)
Feb 21, 2006 41.30 41.30 40.88 40.90 971,188 -0.24(-0.58%)
Feb 17, 2006 40.87 41.14 40.77 41.14 896,796 +0.42(+1.04%)
Feb 16, 2006 40.53 40.79 40.36 40.71 891,806 +0.19(+0.47%)
Feb 15, 2006 39.95 40.62 39.83 40.52 864,438 +0.60(+1.51%)
Feb 14, 2006 40.10 40.34 39.82 39.92 1,346,630 +0.03(+0.08%)
Feb 13, 2006 40.18 40.21 39.70 39.89 1,176,071 -0.38(-0.94%)
Feb 10, 2006 40.24 40.37 40.03 40.26 689,796 +0.01(+0.03%)
Feb 09, 2006 39.67 40.72 39.67 40.25 1,293,103 -0.02(-0.05%)
Feb 08, 2006 40.03 40.32 39.78 40.27 1,502,673 +0.24(+0.59%)
Feb 07, 2006 40.67 40.69 39.97 40.03 1,494,206 -0.75(-1.85%)
Feb 06, 2006 40.67 40.94 40.62 40.79 1,431,305 -0.05(-0.13%)
Feb 03, 2006 40.97 41.27 40.44 40.84 2,620,531 -0.88(-2.11%)
Feb 02, 2006 40.96 42.02 39.65 41.72 5,200,540 +2.06(+5.20%)
Feb 01, 2006 39.58 39.92 39.23 39.65 1,973,072 +0.07(+0.18%)
Jan 31, 2006 38.44 39.75 38.39 39.58 1,990,914 +1.14(+2.96%)
Jan 30, 2006 38.97 38.97 38.40 38.44 978,900 -0.52(-1.34%)
Jan 27, 2006 38.68 39.07 38.76 38.97 877,593 +0.29(+0.75%)
Jan 26, 2006 38.50 38.87 38.45 38.68 1,241,543 +0.18(+0.46%)
Jan 25, 2006 38.39 38.73 38.29 38.50 1,075,066 +0.05(+0.12%)
Jan 24, 2006 38.54 38.59 38.12 38.45 1,043,313 -0.07(-0.17%)
Jan 23, 2006 38.36 38.74 38.36 38.52 1,207,219 +0.16(+0.41%)
Jan 20, 2006 39.01 39.01 38.25 38.36 1,605,493 -0.65(-1.66%)
Jan 19, 2006 38.80 39.04 38.66 39.01 1,018,364 +0.37(+0.96%)
Jan 18, 2006 38.61 38.97 38.58 38.64 1,186,504 +0.05(+0.12%)
Jan 17, 2006 38.82 38.82 38.49 38.59 1,044,674 -0.22(-0.58%)
Jan 13, 2006 38.67 38.99 38.57 38.81 845,537 +0.27(+0.70%)
Jan 12, 2006 38.89 38.89 38.32 38.54 2,083,451 -0.54(-1.37%)
Jan 11, 2006 39.12 39.26 38.93 39.08 1,310,038 +0.03(+0.07%)
Jan 10, 2006 39.14 39.28 38.95 39.05 1,471,525 -0.07(-0.19%)
Jan 09, 2006 38.85 39.21 38.85 39.13 1,645,864 +0.29(+0.75%)
Jan 06, 2006 38.52 38.87 38.48 38.83 2,137,885 +0.60(+1.57%)
Jan 05, 2006 38.30 38.37 38.02 38.23 1,489,519 +0.19(+0.49%)
Jan 04, 2006 37.84 38.13 37.78 38.05 1,206,161 +0.25(+0.66%)
Jan 03, 2006 37.82 38.00 37.29 37.80 1,119,672 +0.17(+0.46%)
Dec 30, 2005 37.93 37.93 37.62 37.62 976,783 -0.30(-0.80%)
Dec 29, 2005 37.98 38.14 37.88 37.93 1,107,726 +0.15(+0.39%)
Dec 28, 2005 37.51 38.01 37.50 37.78 817,262 +0.34(+0.90%)
Dec 27, 2005 37.77 38.06 37.40 37.45 1,374,603 -0.24(-0.65%)
Dec 23, 2005 37.83 38.03 37.55 37.69 1,030,158 -0.26(-0.70%)
Dec 22, 2005 37.73 37.97 37.72 37.96 1,202,985 +0.20(+0.54%)
Dec 21, 2005 38.03 38.09 37.62 37.75 1,430,397 -0.01(-0.03%)
Dec 20, 2005 38.13 38.13 37.55 37.76 2,486,412 -0.43(-1.13%)
Dec 19, 2005 37.27 38.33 37.05 38.19 3,636,476 +1.32(+3.57%)
Dec 16, 2005 36.68 36.94 36.68 36.88 1,503,429 +0.36(+1.00%)
Dec 15, 2005 36.68 36.69 36.27 36.51 1,183,329 -0.16(-0.43%)
Dec 14, 2005 36.64 36.91 36.60 36.67 1,244,718 -0.01(-0.02%)
Dec 13, 2005 35.85 36.70 35.77 36.68 1,931,037 +0.82(+2.29%)
Dec 12, 2005 36.02 36.03 35.69 35.86 1,499,952 -0.09(-0.24%)
Dec 09, 2005 35.87 36.08 35.81 35.94 825,124 +0.09(+0.26%)
Dec 08, 2005 35.71 36.05 35.65 35.85 1,232,168 +0.07(+0.20%)
Dec 07, 2005 36.18 36.30 35.69 35.78 1,318,657 -0.44(-1.21%)
Dec 06, 2005 36.16 36.28 35.88 36.22 1,476,666 +0.12(+0.33%)
Dec 05, 2005 36.35 36.45 35.94 36.10 1,543,952 -0.26(-0.73%)
Dec 02, 2005 35.85 36.49 35.75 36.36 1,591,582 +0.25(+0.70%)
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.