Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.22 45.50 44.83 44.90 653,689 -1.32(-2.86%)
Feb 27, 2006 46.17 46.25 46.01 46.22 655,986 -0.03(-0.06%)
Feb 24, 2006 45.87 46.27 45.78 46.25 616,207 +0.75(+1.64%)
Feb 23, 2006 45.70 45.90 45.26 45.50 814,788 +0.63(+1.41%)
Feb 22, 2006 44.14 44.92 44.11 44.87 736,796 +1.02(+2.34%)
Feb 21, 2006 43.95 43.96 43.65 43.85 906,770 -0.22(-0.50%)
Feb 17, 2006 44.49 44.49 43.79 44.07 1,126,964 -1.65(-3.60%)
Feb 16, 2006 45.16 45.73 45.16 45.72 954,275 +0.33(+0.72%)
Feb 15, 2006 45.19 46.08 45.06 45.39 1,856,765 -2.31(-4.84%)
Feb 14, 2006 47.12 47.83 46.85 47.70 857,177 +1.02(+2.20%)
Feb 13, 2006 46.52 46.93 46.47 46.67 545,628 -0.85(-1.79%)
Feb 10, 2006 47.43 47.84 47.08 47.53 605,557 +0.45(+0.96%)
Feb 09, 2006 46.83 47.42 46.69 47.08 1,823,042 +1.09(+2.37%)
Feb 08, 2006 45.11 46.10 45.06 45.98 998,439 +0.01(+0.02%)
Feb 07, 2006 46.40 46.40 45.85 45.97 701,089 -0.80(-1.70%)
Feb 06, 2006 46.66 46.83 46.46 46.77 732,829 +0.13(+0.29%)
Feb 03, 2006 46.84 46.90 46.31 46.63 884,740 -0.20(-0.43%)
Feb 02, 2006 46.99 47.27 46.55 46.84 1,447,074 +0.87(+1.90%)
Feb 01, 2006 45.54 46.02 45.50 45.96 1,349,767 -0.87(-1.86%)
Jan 31, 2006 46.64 46.84 46.48 46.84 1,616,317 -0.86(-1.81%)
Jan 30, 2006 47.78 47.89 47.32 47.70 2,091,575 -0.48(-0.99%)
Jan 27, 2006 46.53 48.85 47.67 48.18 4,047,841 +1.66(+3.56%)
Jan 26, 2006 44.86 49.00 44.06 46.52 7,179,514 +5.06(+12.20%)
Jan 25, 2006 41.53 41.64 41.28 41.46 1,489,463 -0.60(-1.43%)
Jan 24, 2006 41.86 42.14 41.81 42.07 756,529 +0.35(+0.85%)
Jan 23, 2006 41.62 42.14 41.52 41.71 1,098,147 +1.20(+2.96%)
Jan 20, 2006 41.76 42.10 40.51 40.51 1,284,617 -0.68(-1.65%)
Jan 19, 2006 40.89 41.28 40.71 41.19 823,767 +0.38(+0.94%)
Jan 18, 2006 40.23 41.01 40.37 40.81 1,346,113 -0.33(-0.79%)
Jan 17, 2006 40.75 41.33 40.56 41.14 1,685,016 -1.62(-3.79%)
Jan 13, 2006 42.63 42.98 42.62 42.76 812,073 -0.06(-0.13%)
Jan 12, 2006 43.77 43.77 42.68 42.81 1,607,129 +0.06(+0.13%)
Jan 11, 2006 41.57 42.93 41.57 42.76 1,594,496 +2.16(+5.33%)
Jan 10, 2006 40.22 40.83 40.18 40.59 862,919 -0.40(-0.98%)
Jan 09, 2006 40.51 40.99 40.46 40.99 1,120,073 +0.49(+1.21%)
Jan 06, 2006 40.42 40.66 40.41 40.51 1,034,564 +0.21(+0.52%)
Jan 05, 2006 40.23 40.63 40.02 40.29 1,477,039 +0.68(+1.72%)
Jan 04, 2006 39.19 39.84 39.17 39.61 1,675,202 -0.60(-1.50%)
Jan 03, 2006 39.51 40.23 39.33 40.22 1,630,725 +1.14(+2.92%)
Dec 30, 2005 39.00 39.13 38.63 39.08 508,981 -0.35(-0.90%)
Dec 29, 2005 39.35 39.56 39.22 39.43 1,004,912 +0.46(+1.18%)
Dec 28, 2005 38.69 39.15 38.52 38.97 1,093,762 +1.64(+4.39%)
Dec 27, 2005 37.65 37.88 37.32 37.33 624,037 -0.32(-0.84%)
Dec 23, 2005 37.34 37.65 37.26 37.65 1,079,250 +0.53(+1.42%)
Dec 22, 2005 37.33 37.52 37.02 37.12 2,407,092 +1.29(+3.61%)
Dec 21, 2005 35.71 35.87 35.66 35.83 375,550 +0.03(+0.08%)
Dec 20, 2005 35.80 35.85 35.63 35.80 463,773 +0.16(+0.46%)
Dec 19, 2005 35.63 35.70 35.50 35.64 894,659 +0.29(+0.81%)
Dec 16, 2005 35.28 35.57 35.24 35.35 278,243 -0.04(-0.11%)
Dec 15, 2005 35.42 35.52 35.24 35.39 344,541 -0.06(-0.16%)
Dec 14, 2005 35.51 35.67 35.33 35.45 540,617 -0.34(-0.96%)
Dec 13, 2005 35.63 35.86 35.39 35.79 889,752 +0.07(+0.19%)
Dec 12, 2005 35.63 35.83 35.58 35.73 339,425 +0.14(+0.40%)
Dec 09, 2005 35.29 35.61 35.25 35.58 382,754 +0.68(+1.95%)
Dec 08, 2005 34.67 35.04 34.67 34.90 693,259 -0.52(-1.46%)
Dec 07, 2005 35.65 35.69 35.26 35.42 560,349 -0.11(-0.30%)
Dec 06, 2005 35.20 35.70 35.11 35.52 983,196 -0.63(-1.75%)
Dec 05, 2005 36.12 36.16 35.91 36.16 990,191 +0.13(+0.37%)
Dec 02, 2005 35.87 36.04 35.82 36.02 653,480 +0.11(+0.29%)
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.