Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 34.96 34.87 34.04 34.39 7,316,919 -0.57(-1.64%)
Feb 27, 2006 34.52 35.13 34.49 34.96 3,785,169 +0.57(+1.66%)
Feb 24, 2006 34.43 34.55 34.29 34.39 2,980,573 -0.07(-0.21%)
Feb 23, 2006 34.38 34.70 34.14 34.46 4,153,173 +0.08(+0.23%)
Feb 22, 2006 34.41 34.50 34.19 34.38 3,485,085 +0.27(+0.79%)
Feb 21, 2006 33.70 34.25 33.62 34.11 5,161,865 +0.42(+1.25%)
Feb 17, 2006 33.27 33.69 33.14 33.69 5,929,760 +0.28(+0.85%)
Feb 16, 2006 33.67 33.74 33.19 33.41 4,999,618 -0.33(-0.96%)
Feb 15, 2006 33.66 34.12 33.41 33.73 3,460,507 +0.01(+0.02%)
Feb 14, 2006 33.42 33.78 32.77 33.73 5,205,375 +0.25(+0.76%)
Feb 13, 2006 33.78 33.91 33.45 33.47 5,361,478 -0.52(-1.52%)
Feb 10, 2006 33.66 34.29 33.49 33.99 7,150,686 +0.57(+1.69%)
Feb 09, 2006 32.93 33.72 32.82 33.43 5,755,057 +0.43(+1.31%)
Feb 08, 2006 33.28 33.34 32.87 32.99 3,441,576 -0.37(-1.12%)
Feb 07, 2006 33.57 33.64 33.14 33.37 3,804,432 -0.39(-1.14%)
Feb 06, 2006 33.48 33.93 33.48 33.75 4,122,451 +0.05(+0.14%)
Feb 03, 2006 33.81 33.96 33.18 33.70 5,282,430 -0.11(-0.32%)
Feb 02, 2006 34.48 34.58 33.62 33.81 4,297,154 -0.64(-1.87%)
Feb 01, 2006 34.26 34.59 34.04 34.46 3,677,557 -0.12(-0.35%)
Jan 31, 2006 34.16 34.74 34.00 34.58 7,458,906 +0.42(+1.23%)
Jan 30, 2006 34.70 34.61 34.01 34.15 5,010,578 -0.54(-1.54%)
Jan 27, 2006 34.49 35.39 34.46 34.69 6,723,395 +0.20(+0.59%)
Jan 26, 2006 34.84 35.19 34.27 34.49 5,954,006 -0.34(-0.99%)
Jan 25, 2006 35.02 36.07 34.78 34.83 7,198,845 -0.61(-1.73%)
Jan 24, 2006 35.17 35.44 34.74 35.44 6,343,932 +0.19(+0.53%)
Jan 23, 2006 35.05 35.34 34.91 35.26 4,962,419 +0.34(+0.97%)
Jan 20, 2006 34.85 35.27 34.60 34.92 6,443,406 +0.11(+0.33%)
Jan 19, 2006 34.64 34.81 34.46 34.81 3,486,414 +0.13(+0.38%)
Jan 18, 2006 34.32 34.85 34.24 34.67 7,415,563 +0.36(+1.05%)
Jan 17, 2006 33.39 34.34 33.35 34.31 4,277,226 +0.64(+1.90%)
Jan 13, 2006 33.14 33.86 33.09 33.67 5,113,208 +0.75(+2.29%)
Jan 12, 2006 32.91 33.04 32.70 32.92 5,248,220 +0.01(+0.02%)
Jan 11, 2006 32.94 33.14 32.72 32.91 5,925,110 -0.17(-0.53%)
Jan 10, 2006 33.67 33.67 32.74 33.09 4,596,241 -0.23(-0.69%)
Jan 09, 2006 33.31 33.39 32.98 33.32 4,742,048 -0.08(-0.25%)
Jan 06, 2006 32.90 33.40 32.74 33.40 3,021,758 +0.65(+1.99%)
Jan 05, 2006 32.90 33.03 32.64 32.75 3,481,930 -0.14(-0.42%)
Jan 04, 2006 33.03 33.03 32.29 32.89 4,322,396 +0.00(+0.00%)
Jan 03, 2006 32.29 32.93 31.88 32.89 4,340,331 +0.89(+2.79%)
Dec 30, 2005 32.08 32.12 31.81 32.00 2,898,868 -0.12(-0.37%)
Dec 29, 2005 32.55 32.75 32.12 32.12 3,211,573 -0.43(-1.31%)
Dec 28, 2005 32.55 32.64 32.33 32.55 2,830,448 +0.06(+0.19%)
Dec 27, 2005 32.90 32.91 32.28 32.49 4,460,730 -0.48(-1.44%)
Dec 23, 2005 32.78 33.02 32.69 32.96 4,531,641 +0.31(+0.96%)
Dec 22, 2005 32.32 32.65 32.19 32.65 3,951,734 +0.48(+1.50%)
Dec 21, 2005 32.97 33.03 32.16 32.17 3,481,598 -0.42(-1.28%)
Dec 20, 2005 32.13 32.64 32.10 32.58 4,682,596 +0.34(+1.05%)
Dec 19, 2005 32.79 32.88 32.20 32.25 4,636,097 -0.63(-1.90%)
Dec 16, 2005 33.13 33.72 32.82 32.87 6,056,137 -0.25(-0.75%)
Dec 15, 2005 32.86 33.55 32.94 33.12 5,260,675 +0.26(+0.81%)
Dec 14, 2005 32.85 33.05 32.53 32.85 4,629,288 +0.00(+0.00%)
Dec 13, 2005 32.34 32.87 32.31 32.85 4,498,095 +0.58(+1.79%)
Dec 12, 2005 32.87 33.02 32.19 32.28 5,522,397 -0.45(-1.38%)
Dec 09, 2005 32.53 32.88 32.41 32.73 4,995,798 +0.19(+0.59%)
Dec 08, 2005 32.05 32.65 31.94 32.53 5,283,759 +0.56(+1.75%)
Dec 07, 2005 32.19 32.55 31.79 31.98 3,639,195 -0.20(-0.64%)
Dec 06, 2005 32.10 32.49 31.96 32.18 5,291,730 +0.03(+0.09%)
Dec 05, 2005 31.55 32.17 31.31 32.15 5,578,196 +0.60(+1.91%)
Dec 02, 2005 31.69 31.76 31.44 31.55 4,165,794 -0.14(-0.44%)
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.