Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 49.87 50.13 49.48 49.80 3,982,947 -0.07(-0.14%)
Feb 27, 2006 50.08 50.52 49.87 49.87 4,099,688 -0.15(-0.30%)
Feb 24, 2006 50.04 50.18 49.49 50.02 2,853,660 +0.18(+0.35%)
Feb 23, 2006 49.47 50.13 49.40 49.84 3,982,208 +0.45(+0.92%)
Feb 22, 2006 49.53 49.90 49.39 49.39 3,951,619 -0.15(-0.30%)
Feb 21, 2006 49.85 50.14 49.30 49.54 5,476,941 -0.39(-0.77%)
Feb 17, 2006 49.50 50.18 49.45 49.92 3,455,838 +0.49(+0.99%)
Feb 16, 2006 49.54 49.64 49.06 49.43 4,319,428 -0.05(-0.11%)
Feb 15, 2006 49.88 50.20 49.46 49.49 3,949,846 -0.39(-0.77%)
Feb 14, 2006 49.74 50.16 49.68 49.87 5,703,182 +0.53(+1.08%)
Feb 13, 2006 49.19 49.68 49.16 49.34 3,428,795 +0.20(+0.41%)
Feb 10, 2006 48.92 49.39 48.38 49.14 4,333,319 +0.33(+0.68%)
Feb 09, 2006 48.29 49.32 48.22 48.80 5,612,597 +0.76(+1.58%)
Feb 08, 2006 47.81 48.24 47.57 48.05 4,205,790 +0.24(+0.50%)
Feb 07, 2006 48.15 48.24 47.76 47.81 4,630,049 -0.35(-0.73%)
Feb 06, 2006 48.05 48.25 48.04 48.16 3,770,448 +0.05(+0.10%)
Feb 03, 2006 48.55 48.78 48.05 48.11 4,814,914 -0.71(-1.46%)
Feb 02, 2006 49.51 49.86 48.76 48.82 4,739,254 -0.70(-1.42%)
Feb 01, 2006 48.93 49.67 48.73 49.53 5,656,929 +0.30(+0.60%)
Jan 31, 2006 48.99 49.57 48.70 49.23 7,858,463 +0.07(+0.14%)
Jan 30, 2006 49.33 49.63 49.01 49.16 5,118,293 +0.00(+0.00%)
Jan 27, 2006 49.03 49.57 48.99 49.16 5,634,763 -0.03(-0.07%)
Jan 26, 2006 49.41 49.69 48.74 49.20 7,429,328 -0.20(-0.41%)
Jan 25, 2006 49.57 49.96 49.23 49.40 11,046,388 -0.81(-1.62%)
Jan 24, 2006 50.08 51.16 49.89 50.21 8,144,110 -1.02(-1.98%)
Jan 23, 2006 51.09 51.59 50.62 51.23 4,364,499 +0.31(+0.61%)
Jan 20, 2006 52.05 52.05 50.88 50.92 4,856,882 -1.13(-2.17%)
Jan 19, 2006 52.24 52.36 51.90 52.05 2,670,420 -0.18(-0.35%)
Jan 18, 2006 52.11 52.30 51.78 52.23 2,716,673 +0.06(+0.12%)
Jan 17, 2006 52.17 52.53 52.11 52.17 3,063,942 -0.28(-0.53%)
Jan 13, 2006 52.07 52.92 52.07 52.45 2,845,089 -0.14(-0.26%)
Jan 12, 2006 52.92 52.94 52.24 52.58 3,134,430 -0.45(-0.85%)
Jan 11, 2006 53.08 53.23 52.68 53.03 2,824,992 -0.11(-0.20%)
Jan 10, 2006 53.46 53.47 52.84 53.14 2,837,109 -0.33(-0.62%)
Jan 09, 2006 53.12 54.02 53.10 53.47 2,727,313 +0.26(+0.50%)
Jan 06, 2006 53.22 53.39 52.54 53.21 3,664,051 +0.43(+0.82%)
Jan 05, 2006 53.06 53.22 52.49 52.78 3,737,938 -0.49(-0.91%)
Jan 04, 2006 53.79 53.79 52.95 53.26 3,780,054 -0.27(-0.51%)
Jan 03, 2006 52.62 53.70 52.27 53.53 4,606,405 +1.09(+2.08%)
Dec 30, 2005 52.86 52.99 52.41 52.45 2,554,418 -0.53(-1.01%)
Dec 29, 2005 53.02 53.24 52.85 52.98 2,030,412 +0.06(+0.12%)
Dec 28, 2005 52.51 53.09 52.47 52.92 2,405,610 +0.55(+1.06%)
Dec 27, 2005 53.22 53.45 52.34 52.36 2,699,384 -0.83(-1.55%)
Dec 23, 2005 52.71 53.41 49.72 53.19 1,619,157 -0.03(-0.05%)
Dec 22, 2005 53.11 53.42 52.58 53.22 3,526,622 +0.40(+0.76%)
Dec 21, 2005 52.53 52.95 52.49 52.82 2,836,813 +0.42(+0.80%)
Dec 20, 2005 52.32 52.96 52.31 52.40 4,394,941 -0.09(-0.18%)
Dec 19, 2005 52.04 52.61 52.01 52.49 4,035,850 +0.32(+0.62%)
Dec 16, 2005 52.45 52.91 52.04 52.17 7,027,827 -0.27(-0.52%)
Dec 15, 2005 52.49 52.77 52.09 52.44 4,302,287 -0.04(-0.08%)
Dec 14, 2005 51.99 52.72 51.99 52.48 3,107,092 +0.41(+0.78%)
Dec 13, 2005 52.38 52.65 51.89 52.07 3,632,723 -0.11(-0.21%)
Dec 12, 2005 52.70 52.89 51.96 52.18 2,941,881 -0.51(-0.96%)
Dec 09, 2005 52.42 52.84 52.05 52.69 3,733,209 +0.62(+1.20%)
Dec 08, 2005 52.67 52.78 52.01 52.07 3,320,477 -0.30(-0.57%)
Dec 07, 2005 53.05 53.39 52.17 52.36 5,626,635 -0.22(-0.41%)
Dec 06, 2005 53.09 53.26 52.46 52.58 5,096,127 -0.42(-0.79%)
Dec 05, 2005 53.53 53.99 52.88 53.00 4,228,991 -0.73(-1.36%)
Dec 02, 2005 53.49 53.96 53.42 53.73 2,562,989 +0.09(+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.