Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.26 46.50 45.90 46.19 4,293,890 -0.06(-0.14%)
Feb 27, 2006 46.45 46.86 46.26 46.26 4,419,745 -0.14(-0.30%)
Feb 24, 2006 46.41 46.55 45.90 46.39 3,076,441 +0.16(+0.35%)
Feb 23, 2006 45.89 46.50 45.82 46.23 4,293,094 +0.42(+0.92%)
Feb 22, 2006 45.94 46.29 45.81 45.81 4,260,116 -0.14(-0.30%)
Feb 21, 2006 46.24 46.51 45.73 45.95 5,904,517 -0.36(-0.77%)
Feb 17, 2006 45.92 46.54 45.87 46.31 3,725,630 +0.45(+0.99%)
Feb 16, 2006 45.95 46.04 45.51 45.85 4,656,640 -0.05(-0.11%)
Feb 15, 2006 46.27 46.56 45.88 45.90 4,258,205 -0.36(-0.77%)
Feb 14, 2006 46.14 46.53 46.08 46.26 6,148,421 +0.50(+1.08%)
Feb 13, 2006 45.63 46.09 45.60 45.77 3,696,476 +0.19(+0.41%)
Feb 10, 2006 45.38 45.82 44.88 45.58 4,671,615 +0.31(+0.68%)
Feb 09, 2006 44.79 45.75 44.72 45.27 6,050,764 +0.70(+1.58%)
Feb 08, 2006 44.35 44.74 44.13 44.57 4,534,130 +0.22(+0.50%)
Feb 07, 2006 44.67 44.75 44.30 44.35 4,991,510 -0.33(-0.73%)
Feb 06, 2006 44.57 44.76 44.56 44.67 4,064,802 +0.04(+0.10%)
Feb 03, 2006 45.04 45.25 44.57 44.63 5,190,807 -0.66(-1.46%)
Feb 02, 2006 45.92 46.25 45.23 45.29 5,109,240 -0.65(-1.42%)
Feb 01, 2006 45.38 46.07 45.20 45.94 6,098,557 +0.28(+0.60%)
Jan 31, 2006 45.45 45.98 45.17 45.67 8,471,962 +0.06(+0.14%)
Jan 30, 2006 45.76 46.04 45.46 45.60 5,517,871 +0.00(+0.00%)
Jan 27, 2006 45.48 45.98 45.45 45.60 6,074,661 -0.03(-0.07%)
Jan 26, 2006 45.83 46.09 45.21 45.63 8,009,325 -0.19(-0.41%)
Jan 25, 2006 45.98 46.34 45.67 45.82 11,908,763 -0.75(-1.62%)
Jan 24, 2006 46.46 47.45 46.27 46.58 8,779,909 -0.94(-1.98%)
Jan 23, 2006 47.39 47.85 46.96 47.52 4,705,229 +0.29(+0.61%)
Jan 20, 2006 48.28 48.28 47.19 47.23 5,236,051 -1.05(-2.17%)
Jan 19, 2006 48.45 48.57 48.15 48.28 2,878,896 -0.17(-0.35%)
Jan 18, 2006 48.33 48.51 48.03 48.45 2,928,760 +0.06(+0.12%)
Jan 17, 2006 48.40 48.72 48.33 48.39 3,303,139 -0.26(-0.53%)
Jan 13, 2006 48.30 49.09 48.30 48.65 3,067,201 -0.13(-0.26%)
Jan 12, 2006 49.09 49.11 48.46 48.77 3,379,130 -0.42(-0.85%)
Jan 11, 2006 49.24 49.38 48.86 49.19 3,045,535 -0.10(-0.20%)
Jan 10, 2006 49.59 49.59 49.01 49.29 3,058,598 -0.31(-0.62%)
Jan 09, 2006 49.27 50.11 49.25 49.60 2,940,230 +0.24(+0.50%)
Jan 06, 2006 49.36 49.53 48.74 49.36 3,950,098 +0.40(+0.82%)
Jan 05, 2006 49.22 49.37 48.68 48.95 4,029,754 -0.45(-0.91%)
Jan 04, 2006 49.90 49.90 49.12 49.41 4,075,157 -0.25(-0.51%)
Jan 03, 2006 48.81 49.81 48.48 49.66 4,966,020 +1.01(+2.08%)
Dec 30, 2005 49.03 49.15 48.62 48.65 2,753,837 -0.50(-1.01%)
Dec 29, 2005 49.18 49.38 49.03 49.14 2,188,923 +0.06(+0.12%)
Dec 28, 2005 48.70 49.25 48.67 49.09 2,593,412 +0.51(+1.06%)
Dec 27, 2005 49.36 49.58 48.55 48.57 2,910,121 -0.77(-1.55%)
Dec 23, 2005 48.89 49.54 46.12 49.34 1,745,562 -0.03(-0.05%)
Dec 22, 2005 49.26 49.55 48.77 49.36 3,801,940 +0.37(+0.76%)
Dec 21, 2005 48.73 49.12 48.68 48.99 3,058,279 +0.39(+0.80%)
Dec 20, 2005 48.53 49.12 48.52 48.60 4,738,047 -0.09(-0.18%)
Dec 19, 2005 48.27 48.80 48.24 48.69 4,350,923 +0.30(+0.62%)
Dec 16, 2005 48.65 49.07 48.27 48.39 7,576,479 -0.25(-0.52%)
Dec 15, 2005 48.68 48.95 48.31 48.64 4,638,160 -0.04(-0.08%)
Dec 14, 2005 48.23 48.90 48.23 48.68 3,349,658 +0.38(+0.78%)
Dec 13, 2005 48.58 48.84 48.13 48.30 3,916,325 -0.10(-0.21%)
Dec 12, 2005 48.88 49.06 48.20 48.40 3,171,549 -0.47(-0.96%)
Dec 09, 2005 48.62 49.01 48.28 48.87 4,024,656 +0.58(+1.20%)
Dec 08, 2005 48.85 48.95 48.24 48.30 3,579,702 -0.28(-0.57%)
Dec 07, 2005 49.21 49.53 48.40 48.57 6,065,899 -0.20(-0.41%)
Dec 06, 2005 49.24 49.40 48.66 48.77 5,493,975 -0.39(-0.79%)
Dec 05, 2005 49.65 50.08 49.05 49.16 4,559,142 -0.68(-1.36%)
Dec 02, 2005 49.62 50.05 49.55 49.84 2,763,077 +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.