Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 37.50 37.47 36.88 36.91 2,157,898 -0.59(-1.58%)
Feb 27, 2006 37.70 37.84 37.36 37.50 1,868,275 -0.35(-0.92%)
Feb 24, 2006 37.81 38.02 37.58 37.85 1,279,606 +0.10(+0.27%)
Feb 23, 2006 38.10 38.14 37.69 37.75 1,356,654 -0.53(-1.39%)
Feb 22, 2006 38.09 38.45 38.08 38.28 1,198,540 +0.10(+0.26%)
Feb 21, 2006 38.95 38.97 37.89 38.18 1,482,481 -0.53(-1.38%)
Feb 17, 2006 38.53 38.97 38.35 38.72 2,013,225 +0.47(+1.23%)
Feb 16, 2006 37.74 38.28 37.74 38.25 1,360,812 +0.51(+1.34%)
Feb 15, 2006 37.52 38.01 37.24 37.74 1,763,651 +0.14(+0.36%)
Feb 14, 2006 37.16 37.73 37.03 37.60 2,173,557 +0.39(+1.05%)
Feb 13, 2006 37.34 37.45 37.19 37.21 1,063,983 -0.06(-0.17%)
Feb 10, 2006 36.63 37.42 36.63 37.28 1,640,319 +0.65(+1.77%)
Feb 09, 2006 36.77 36.78 36.53 36.63 1,439,800 -0.06(-0.18%)
Feb 08, 2006 36.82 36.97 36.62 36.69 1,444,650 -0.17(-0.47%)
Feb 07, 2006 36.80 37.08 36.76 36.87 1,031,833 +0.02(+0.06%)
Feb 06, 2006 37.19 37.32 36.69 36.85 1,104,031 -0.34(-0.91%)
Feb 03, 2006 36.96 37.32 36.92 37.19 1,257,157 +0.01(+0.04%)
Feb 02, 2006 37.38 37.65 37.09 37.17 1,518,233 -0.36(-0.96%)
Feb 01, 2006 36.82 37.60 36.82 37.53 1,672,607 +0.58(+1.58%)
Jan 31, 2006 37.60 37.81 36.82 36.95 2,405,117 -0.33(-0.89%)
Jan 30, 2006 37.39 37.44 36.86 37.28 2,038,862 -0.01(-0.04%)
Jan 27, 2006 37.45 37.50 37.02 37.29 1,610,386 +0.00(+0.00%)
Jan 26, 2006 38.03 38.17 37.09 37.29 2,121,730 -0.45(-1.19%)
Jan 25, 2006 39.04 39.04 37.27 37.74 5,673,560 -1.30(-3.33%)
Jan 24, 2006 38.90 39.26 38.77 39.04 1,173,596 +0.40(+1.05%)
Jan 23, 2006 39.26 39.26 38.59 38.64 1,216,139 -0.63(-1.62%)
Jan 20, 2006 39.76 39.78 39.11 39.27 1,065,646 -0.53(-1.34%)
Jan 19, 2006 39.91 40.01 39.63 39.80 967,950 +0.04(+0.11%)
Jan 18, 2006 39.69 39.91 39.66 39.76 1,988,282 +0.02(+0.05%)
Jan 17, 2006 39.33 39.93 39.32 39.74 1,564,795 +0.45(+1.14%)
Jan 13, 2006 39.18 39.45 39.18 39.29 1,348,756 +0.19(+0.48%)
Jan 12, 2006 38.88 39.20 38.80 39.10 991,369 +0.14(+0.37%)
Jan 11, 2006 39.13 39.22 38.79 38.96 1,343,074 -0.12(-0.31%)
Jan 10, 2006 39.18 39.31 39.08 39.08 1,156,413 -0.21(-0.53%)
Jan 09, 2006 39.17 39.47 39.01 39.29 977,234 +0.04(+0.09%)
Jan 06, 2006 39.59 39.76 39.06 39.26 1,348,340 -0.30(-0.77%)
Jan 05, 2006 39.62 39.78 39.43 39.56 887,715 +0.01(+0.04%)
Jan 04, 2006 39.75 39.88 39.34 39.55 1,510,473 -0.04(-0.09%)
Jan 03, 2006 39.88 39.99 39.19 39.58 1,208,656 -0.29(-0.72%)
Dec 30, 2005 39.91 39.96 39.70 39.87 550,283 -0.17(-0.41%)
Dec 29, 2005 40.30 40.51 39.87 40.04 1,034,882 -0.38(-0.95%)
Dec 28, 2005 40.47 40.63 40.31 40.42 895,891 -0.03(-0.07%)
Dec 27, 2005 40.30 40.81 40.30 40.45 947,995 -0.03(-0.07%)
Dec 23, 2005 40.75 40.75 40.28 40.48 1,332,542 -0.32(-0.78%)
Dec 22, 2005 41.06 41.17 40.66 40.79 1,171,656 -0.14(-0.35%)
Dec 21, 2005 41.18 41.22 40.77 40.94 811,359 +0.01(+0.04%)
Dec 20, 2005 41.53 41.75 40.90 40.92 1,490,518 -0.71(-1.72%)
Dec 19, 2005 41.75 41.68 41.28 41.64 1,078,117 -0.12(-0.28%)
Dec 16, 2005 41.70 42.11 41.46 41.75 1,568,536 +0.05(+0.12%)
Dec 15, 2005 41.72 42.01 41.50 41.70 1,184,543 -0.01(-0.03%)
Dec 14, 2005 42.49 42.61 41.62 41.72 2,032,210 -0.70(-1.65%)
Dec 13, 2005 40.98 42.50 40.84 42.42 4,419,036 +1.92(+4.74%)
Dec 12, 2005 40.17 40.56 40.35 40.50 1,584,195 +0.32(+0.81%)
Dec 09, 2005 40.41 40.45 40.09 40.17 2,021,678 +0.30(+0.76%)
Dec 08, 2005 39.81 40.01 39.59 39.87 1,179,416 +0.09(+0.24%)
Dec 07, 2005 40.12 40.14 39.52 39.78 974,601 -0.38(-0.93%)
Dec 06, 2005 40.05 40.41 39.99 40.15 1,638,656 +0.17(+0.42%)
Dec 05, 2005 39.66 40.02 39.66 39.99 1,479,987 +0.09(+0.24%)
Dec 02, 2005 39.68 39.91 39.37 39.89 1,232,768 +0.22(+0.56%)
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.