Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 33.78 33.78 33.16 33.45 4,593,725 -0.34(-0.99%)
Feb 27, 2006 33.62 33.98 33.57 33.78 4,129,168 +0.22(+0.67%)
Feb 24, 2006 33.72 33.93 33.20 33.56 3,257,539 -0.38(-1.12%)
Feb 23, 2006 34.07 34.47 33.92 33.94 3,886,181 -0.29(-0.83%)
Feb 22, 2006 34.03 34.29 33.69 34.22 4,620,939 +0.49(+1.45%)
Feb 21, 2006 33.69 34.78 33.44 33.73 9,399,522 +0.00(+0.00%)
Feb 17, 2006 33.89 33.97 33.55 33.73 4,599,039 -0.16(-0.46%)
Feb 16, 2006 33.29 34.19 33.26 33.89 8,040,791 +0.49(+1.47%)
Feb 15, 2006 32.63 33.47 32.53 33.40 6,027,654 +0.57(+1.74%)
Feb 14, 2006 32.67 32.98 32.54 32.83 6,814,423 +0.24(+0.72%)
Feb 13, 2006 32.36 32.69 32.19 32.59 5,243,301 -0.04(-0.13%)
Feb 10, 2006 32.39 32.89 32.34 32.63 7,652,559 -0.25(-0.77%)
Feb 09, 2006 32.51 33.09 32.45 32.89 21,654,502 +2.56(+8.46%)
Feb 08, 2006 30.31 30.37 29.58 30.32 5,959,702 +0.14(+0.45%)
Feb 07, 2006 30.15 30.55 29.81 30.19 4,232,546 -0.15(-0.49%)
Feb 06, 2006 30.18 30.49 30.06 30.34 3,698,264 +0.16(+0.54%)
Feb 03, 2006 30.09 30.72 29.56 30.18 3,866,697 -0.22(-0.72%)
Feb 02, 2006 31.18 31.29 30.27 30.39 5,512,696 -0.68(-2.18%)
Feb 01, 2006 31.31 31.43 30.68 31.07 6,154,542 -0.39(-1.24%)
Jan 31, 2006 31.06 31.66 30.99 31.46 5,225,266 +0.27(+0.88%)
Jan 30, 2006 30.90 31.83 30.87 31.19 5,479,525 +0.14(+0.46%)
Jan 27, 2006 31.12 31.45 30.86 31.04 4,915,454 -0.07(-0.22%)
Jan 26, 2006 30.26 31.16 30.72 31.11 7,744,988 +0.86(+2.85%)
Jan 25, 2006 30.08 30.57 30.05 30.25 6,813,296 +0.17(+0.56%)
Jan 24, 2006 30.26 30.52 30.02 30.08 5,879,189 -0.16(-0.53%)
Jan 23, 2006 30.31 30.64 30.10 30.24 4,081,504 -0.07(-0.23%)
Jan 20, 2006 30.51 30.73 30.27 30.31 10,933,447 -0.07(-0.25%)
Jan 19, 2006 30.44 30.98 30.38 30.39 6,729,241 +0.22(+0.74%)
Jan 18, 2006 29.45 30.74 29.34 30.16 12,025,198 +0.34(+1.12%)
Jan 17, 2006 29.31 30.30 29.27 29.83 10,490,145 +0.11(+0.35%)
Jan 13, 2006 29.68 29.79 29.32 29.72 6,041,986 +0.01(+0.04%)
Jan 12, 2006 29.72 30.05 29.52 29.71 4,858,290 -0.24(-0.81%)
Jan 11, 2006 29.90 30.09 29.67 29.95 4,954,583 -0.02(-0.06%)
Jan 10, 2006 29.53 30.08 29.50 29.97 4,689,213 +0.29(+0.96%)
Jan 09, 2006 29.09 29.84 28.98 29.68 8,096,828 +0.47(+1.59%)
Jan 06, 2006 29.17 29.39 28.66 29.22 24,618,976 +2.20(+8.16%)
Jan 05, 2006 27.39 27.64 26.90 27.01 8,437,718 -0.34(-1.25%)
Jan 04, 2006 27.70 27.70 27.10 27.36 7,103,303 -0.42(-1.52%)
Jan 03, 2006 27.17 27.94 26.98 27.78 8,215,020 +0.78(+2.87%)
Dec 30, 2005 27.07 27.39 26.96 27.00 3,321,949 -0.29(-1.05%)
Dec 29, 2005 27.13 27.49 27.05 27.29 5,390,156 +0.15(+0.55%)
Dec 28, 2005 27.20 27.49 27.14 27.14 5,603,353 +0.01(+0.02%)
Dec 27, 2005 27.67 27.93 27.10 27.13 5,586,446 -0.38(-1.38%)
Dec 23, 2005 26.83 27.69 26.55 27.51 7,643,542 +0.65(+2.43%)
Dec 22, 2005 27.17 27.19 26.82 26.86 7,579,937 -0.12(-0.46%)
Dec 21, 2005 27.39 27.42 26.95 26.98 7,232,284 -0.41(-1.50%)
Dec 20, 2005 27.30 27.49 27.16 27.39 6,779,803 +0.25(+0.92%)
Dec 19, 2005 28.01 28.03 27.14 27.14 9,043,656 -0.78(-2.78%)
Dec 16, 2005 27.87 28.06 27.64 27.92 8,275,244 +0.06(+0.20%)
Dec 15, 2005 27.76 28.13 27.48 27.87 12,122,296 +0.11(+0.40%)
Dec 14, 2005 27.32 27.76 27.08 27.75 21,643,392 +0.47(+1.71%)
Dec 13, 2005 28.29 28.42 27.06 27.29 61,519,984 -3.66(-11.84%)
Dec 12, 2005 31.24 31.69 30.85 30.95 11,570,463 -0.20(-0.64%)
Dec 09, 2005 31.04 31.36 30.60 31.15 6,825,856 +0.10(+0.32%)
Dec 08, 2005 30.39 31.05 30.39 31.05 7,204,748 +0.65(+2.14%)
Dec 07, 2005 30.55 30.80 30.33 30.40 6,158,729 -0.23(-0.75%)
Dec 06, 2005 30.70 31.03 30.56 30.63 5,472,118 +0.06(+0.18%)
Dec 05, 2005 30.34 30.74 29.96 30.57 5,741,513 +0.24(+0.78%)
Dec 02, 2005 30.43 30.74 30.12 30.34 5,198,214 +0.10(+0.33%)
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.