Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.16 46.02 45.20 45.33 666,354 -0.83(-1.79%)
Feb 27, 2006 45.27 46.24 45.27 46.16 696,450 +0.75(+1.64%)
Feb 24, 2006 44.78 45.64 44.66 45.41 828,135 +0.70(+1.56%)
Feb 23, 2006 44.08 45.08 43.87 44.71 817,378 +0.49(+1.10%)
Feb 22, 2006 44.05 44.40 43.99 44.22 1,030,659 +0.40(+0.92%)
Feb 21, 2006 43.97 44.09 43.67 43.82 304,873 +0.19(+0.44%)
Feb 17, 2006 43.51 43.98 43.32 43.63 525,217 +0.18(+0.42%)
Feb 16, 2006 43.29 43.68 43.28 43.44 330,080 +0.18(+0.43%)
Feb 15, 2006 43.34 43.65 43.16 43.26 634,410 +0.01(+0.02%)
Feb 14, 2006 43.44 43.52 43.02 43.25 617,026 +0.04(+0.09%)
Feb 13, 2006 43.08 43.50 43.08 43.21 387,013 -0.06(-0.15%)
Feb 10, 2006 42.98 43.44 42.77 43.28 330,841 +0.26(+0.60%)
Feb 09, 2006 43.19 43.37 42.91 43.02 458,831 -0.23(-0.53%)
Feb 08, 2006 43.41 43.53 43.21 43.25 477,628 -0.10(-0.23%)
Feb 07, 2006 43.63 43.76 43.32 43.35 354,635 -0.29(-0.65%)
Feb 06, 2006 43.29 43.65 43.17 43.64 404,180 +0.34(+0.79%)
Feb 03, 2006 43.40 43.57 43.24 43.29 507,398 -0.18(-0.42%)
Feb 02, 2006 43.66 44.49 43.41 43.48 612,137 -0.18(-0.42%)
Feb 01, 2006 43.78 44.01 43.55 43.66 501,748 -0.25(-0.57%)
Jan 31, 2006 43.81 44.13 42.94 43.91 426,888 +0.04(+0.08%)
Jan 30, 2006 43.58 43.98 43.53 43.87 528,585 +0.24(+0.55%)
Jan 27, 2006 43.83 43.93 43.53 43.64 491,535 -0.18(-0.42%)
Jan 26, 2006 43.91 44.00 43.71 43.82 906,037 -0.08(-0.19%)
Jan 25, 2006 44.09 44.23 43.61 43.90 895,932 -0.06(-0.15%)
Jan 24, 2006 43.45 44.07 43.45 43.97 681,782 +0.69(+1.60%)
Jan 23, 2006 43.17 43.58 42.98 43.28 767,073 +0.39(+0.90%)
Jan 20, 2006 43.43 43.53 42.83 42.89 711,878 -0.50(-1.15%)
Jan 19, 2006 42.99 43.84 42.20 43.39 967,751 +0.41(+0.94%)
Jan 18, 2006 43.25 43.46 42.86 42.98 631,586 -0.30(-0.70%)
Jan 17, 2006 43.15 43.45 42.84 43.29 391,468 -0.09(-0.21%)
Jan 13, 2006 43.42 43.75 43.26 43.38 479,040 -0.10(-0.23%)
Jan 12, 2006 43.61 43.79 43.30 43.48 394,401 -0.17(-0.40%)
Jan 11, 2006 43.90 44.00 43.53 43.65 429,713 -0.14(-0.32%)
Jan 10, 2006 43.07 43.86 43.04 43.79 471,109 +0.53(+1.23%)
Jan 09, 2006 43.06 43.74 43.06 43.26 632,346 +0.05(+0.11%)
Jan 06, 2006 42.83 43.52 42.77 43.21 373,432 +0.62(+1.45%)
Jan 05, 2006 42.73 43.18 42.38 42.60 682,760 -0.39(-0.90%)
Jan 04, 2006 42.08 43.47 41.99 42.98 605,183 +0.73(+1.72%)
Jan 03, 2006 42.36 42.46 41.78 42.25 832,589 +0.13(+0.31%)
Dec 30, 2005 42.79 42.79 42.10 42.13 871,486 -0.99(-2.31%)
Dec 29, 2005 43.15 43.26 42.91 43.12 381,906 +0.15(+0.34%)
Dec 28, 2005 43.23 43.38 42.80 42.97 1,387,685 -0.20(-0.47%)
Dec 27, 2005 43.49 43.67 43.10 43.18 409,069 -0.13(-0.30%)
Dec 23, 2005 43.03 43.79 43.03 43.30 362,132 +0.38(+0.88%)
Dec 22, 2005 42.64 43.02 42.57 42.93 299,332 +0.19(+0.45%)
Dec 21, 2005 42.80 42.83 42.43 42.73 347,030 +0.38(+0.89%)
Dec 20, 2005 42.25 42.75 42.25 42.36 223,820 -0.08(-0.20%)
Dec 19, 2005 43.33 43.33 42.29 42.44 626,588 -0.95(-2.18%)
Dec 16, 2005 43.90 44.08 43.39 43.39 386,361 -0.47(-1.07%)
Dec 15, 2005 43.72 43.99 43.63 43.86 399,616 +0.07(+0.17%)
Dec 14, 2005 43.75 44.05 43.69 43.78 350,615 -0.15(-0.34%)
Dec 13, 2005 44.04 44.17 43.87 43.93 418,739 -0.09(-0.21%)
Dec 12, 2005 44.01 44.16 43.86 44.02 1,546,098 +0.14(+0.31%)
Dec 09, 2005 43.77 44.08 43.65 43.88 422,107 +0.17(+0.38%)
Dec 08, 2005 43.55 43.99 43.28 43.72 649,947 -0.07(-0.17%)
Dec 07, 2005 43.90 44.13 43.51 43.79 294,117 -0.06(-0.15%)
Dec 06, 2005 43.95 43.98 43.41 43.86 502,074 +0.06(+0.15%)
Dec 05, 2005 43.86 43.87 43.35 43.79 585,626 +0.06(+0.13%)
Dec 02, 2005 43.67 43.98 43.53 43.74 325,734 -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.