Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 50.15 50.00 49.11 49.25 613,300 -0.90(-1.79%)
Feb 27, 2006 49.19 50.24 49.19 50.15 641,000 +0.81(+1.64%)
Feb 24, 2006 48.65 49.59 48.52 49.34 762,200 +0.76(+1.56%)
Feb 23, 2006 47.89 48.98 47.66 48.58 752,300 +0.53(+1.10%)
Feb 22, 2006 47.86 48.24 47.80 48.05 948,600 +0.44(+0.92%)
Feb 21, 2006 47.77 47.90 47.45 47.61 280,600 +0.21(+0.44%)
Feb 17, 2006 47.27 47.78 47.07 47.40 483,400 +0.20(+0.42%)
Feb 16, 2006 47.04 47.46 47.02 47.20 303,800 +0.20(+0.43%)
Feb 15, 2006 47.09 47.43 46.89 47.00 583,900 +0.01(+0.02%)
Feb 14, 2006 47.20 47.28 46.74 46.99 567,900 +0.04(+0.09%)
Feb 13, 2006 46.81 47.26 46.81 46.95 356,200 -0.07(-0.15%)
Feb 10, 2006 46.70 47.20 46.47 47.02 304,500 +0.28(+0.60%)
Feb 09, 2006 46.93 47.12 46.62 46.74 422,300 -0.25(-0.53%)
Feb 08, 2006 47.17 47.30 46.95 46.99 439,600 -0.11(-0.23%)
Feb 07, 2006 47.40 47.55 47.07 47.10 326,400 -0.31(-0.65%)
Feb 06, 2006 47.04 47.43 46.90 47.41 372,000 +0.37(+0.79%)
Feb 03, 2006 47.15 47.34 46.98 47.04 467,000 -0.20(-0.42%)
Feb 02, 2006 47.44 48.34 47.16 47.24 563,400 -0.20(-0.42%)
Feb 01, 2006 47.57 47.82 47.32 47.44 461,800 -0.27(-0.57%)
Jan 31, 2006 47.60 47.95 46.65 47.71 392,900 +0.04(+0.08%)
Jan 30, 2006 47.35 47.78 47.30 47.67 486,500 +0.26(+0.55%)
Jan 27, 2006 47.62 47.73 47.30 47.41 452,400 -0.20(-0.42%)
Jan 26, 2006 47.71 47.81 47.49 47.61 833,900 -0.09(-0.19%)
Jan 25, 2006 47.90 48.06 47.38 47.70 824,600 -0.07(-0.15%)
Jan 24, 2006 47.21 47.88 47.21 47.77 627,500 +0.75(+1.60%)
Jan 23, 2006 46.90 47.35 46.70 47.02 706,000 +0.42(+0.90%)
Jan 20, 2006 47.19 47.30 46.54 46.60 655,200 -0.54(-1.15%)
Jan 19, 2006 46.71 47.63 45.85 47.14 890,700 +0.44(+0.94%)
Jan 18, 2006 46.99 47.22 46.57 46.70 581,300 -0.33(-0.70%)
Jan 17, 2006 46.88 47.21 46.55 47.03 360,300 -0.10(-0.21%)
Jan 13, 2006 47.18 47.54 47.00 47.13 440,900 -0.11(-0.23%)
Jan 12, 2006 47.38 47.58 47.05 47.24 363,000 -0.19(-0.40%)
Jan 11, 2006 47.70 47.81 47.30 47.43 395,500 -0.15(-0.32%)
Jan 10, 2006 46.80 47.65 46.76 47.58 433,600 +0.58(+1.23%)
Jan 09, 2006 46.79 47.52 46.79 47.00 582,000 +0.05(+0.11%)
Jan 06, 2006 46.53 47.29 46.47 46.95 343,700 +0.67(+1.45%)
Jan 05, 2006 46.43 46.91 46.05 46.28 628,400 -0.42(-0.90%)
Jan 04, 2006 45.72 47.23 45.62 46.70 557,000 +0.79(+1.72%)
Jan 03, 2006 46.02 46.13 45.39 45.91 766,300 +0.14(+0.31%)
Dec 30, 2005 46.49 46.49 45.74 45.77 802,100 -1.08(-2.31%)
Dec 29, 2005 46.88 47.00 46.62 46.85 351,500 +0.16(+0.34%)
Dec 28, 2005 46.97 47.13 46.50 46.69 1,277,200 -0.22(-0.47%)
Dec 27, 2005 47.25 47.45 46.83 46.91 376,500 -0.14(-0.30%)
Dec 23, 2005 46.75 47.58 46.75 47.05 333,300 +0.41(+0.88%)
Dec 22, 2005 46.33 46.74 46.25 46.64 275,500 +0.21(+0.45%)
Dec 21, 2005 46.50 46.54 46.10 46.43 319,400 +0.41(+0.89%)
Dec 20, 2005 45.90 46.45 45.90 46.02 206,000 -0.09(-0.20%)
Dec 19, 2005 47.08 47.08 45.95 46.11 576,700 -1.03(-2.18%)
Dec 16, 2005 47.70 47.89 47.14 47.14 355,600 -0.51(-1.07%)
Dec 15, 2005 47.50 47.80 47.40 47.65 367,800 +0.08(+0.17%)
Dec 14, 2005 47.53 47.86 47.47 47.57 322,700 -0.16(-0.34%)
Dec 13, 2005 47.85 47.99 47.67 47.73 385,400 -0.10(-0.21%)
Dec 12, 2005 47.82 47.98 47.65 47.83 1,423,000 +0.15(+0.31%)
Dec 09, 2005 47.56 47.89 47.43 47.68 388,500 +0.18(+0.38%)
Dec 08, 2005 47.32 47.80 47.02 47.50 598,200 -0.08(-0.17%)
Dec 07, 2005 47.70 47.95 47.27 47.58 270,700 -0.07(-0.15%)
Dec 06, 2005 47.75 47.78 47.16 47.65 462,100 +0.07(+0.15%)
Dec 05, 2005 47.65 47.67 47.10 47.58 539,000 +0.06(+0.13%)
Dec 02, 2005 47.45 47.78 47.30 47.52 299,800 -0.03(-0.06%)
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.