Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 33.76 33.76 33.14 33.42 4,597,468 -0.34(-0.99%)
Feb 27, 2006 33.59 33.95 33.55 33.76 4,132,532 +0.22(+0.67%)
Feb 24, 2006 33.69 33.91 33.17 33.53 3,260,192 -0.38(-1.12%)
Feb 23, 2006 34.04 34.44 33.89 33.91 3,889,347 -0.29(-0.83%)
Feb 22, 2006 34.00 34.26 33.66 34.20 4,624,703 +0.49(+1.45%)
Feb 21, 2006 33.66 34.75 33.41 33.71 9,407,179 +0.00(+0.00%)
Feb 17, 2006 33.86 33.94 33.52 33.71 4,602,786 -0.16(-0.46%)
Feb 16, 2006 33.26 34.16 33.23 33.86 8,047,341 +0.49(+1.47%)
Feb 15, 2006 32.61 33.44 32.50 33.37 6,032,565 +0.57(+1.74%)
Feb 14, 2006 32.64 32.95 32.52 32.80 6,819,975 +0.24(+0.72%)
Feb 13, 2006 32.33 32.66 32.16 32.56 5,247,572 -0.04(-0.13%)
Feb 10, 2006 32.36 32.86 32.32 32.61 7,658,794 -0.25(-0.77%)
Feb 09, 2006 32.48 33.07 32.42 32.86 21,672,144 +2.56(+8.46%)
Feb 08, 2006 30.28 30.34 29.56 30.30 5,964,557 +0.14(+0.45%)
Feb 07, 2006 30.13 30.53 29.78 30.16 4,235,994 -0.15(-0.49%)
Feb 06, 2006 30.16 30.47 30.04 30.31 3,701,277 +0.16(+0.54%)
Feb 03, 2006 30.06 30.69 29.54 30.15 3,869,847 -0.22(-0.72%)
Feb 02, 2006 31.15 31.27 30.25 30.37 5,517,187 -0.68(-2.18%)
Feb 01, 2006 31.28 31.40 30.65 31.04 6,159,556 -0.39(-1.24%)
Jan 31, 2006 31.03 31.63 30.96 31.44 5,229,523 +0.27(+0.88%)
Jan 30, 2006 30.88 31.80 30.85 31.16 5,483,989 +0.14(+0.46%)
Jan 27, 2006 31.09 31.42 30.84 31.02 4,919,458 -0.07(-0.22%)
Jan 26, 2006 30.23 31.14 30.69 31.09 7,751,297 +0.86(+2.85%)
Jan 25, 2006 30.06 30.55 30.02 30.23 6,818,847 +0.17(+0.56%)
Jan 24, 2006 30.23 30.50 30.00 30.06 5,883,979 -0.16(-0.53%)
Jan 23, 2006 30.29 30.62 30.08 30.22 4,084,829 -0.07(-0.23%)
Jan 20, 2006 30.49 30.71 30.25 30.29 10,942,354 -0.07(-0.25%)
Jan 19, 2006 30.41 30.96 30.36 30.36 6,734,723 +0.22(+0.74%)
Jan 18, 2006 29.43 30.72 29.32 30.14 12,034,994 +0.34(+1.12%)
Jan 17, 2006 29.29 30.27 29.24 29.80 10,498,691 +0.11(+0.36%)
Jan 13, 2006 29.65 29.77 29.29 29.70 6,046,908 +0.01(+0.04%)
Jan 12, 2006 29.69 30.02 29.49 29.69 4,862,248 -0.24(-0.81%)
Jan 11, 2006 29.88 30.06 29.64 29.93 4,958,619 -0.02(-0.06%)
Jan 10, 2006 29.51 30.05 29.47 29.95 4,693,033 +0.29(+0.96%)
Jan 09, 2006 29.06 29.82 28.96 29.66 8,103,424 +0.47(+1.59%)
Jan 06, 2006 29.15 29.37 28.64 29.20 24,639,032 +2.20(+8.16%)
Jan 05, 2006 27.36 27.61 26.88 26.99 8,444,592 -0.34(-1.25%)
Jan 04, 2006 27.68 27.68 27.07 27.33 7,109,089 -0.42(-1.52%)
Jan 03, 2006 27.15 27.92 26.96 27.76 8,221,713 +0.78(+2.88%)
Dec 30, 2005 27.05 27.37 26.94 26.98 3,324,655 -0.29(-1.05%)
Dec 29, 2005 27.10 27.46 27.02 27.27 5,394,547 +0.15(+0.55%)
Dec 28, 2005 27.18 27.46 27.12 27.12 5,607,918 +0.01(+0.02%)
Dec 27, 2005 27.64 27.90 27.08 27.11 5,590,997 -0.38(-1.38%)
Dec 23, 2005 26.81 27.67 26.53 27.49 7,649,769 +0.65(+2.43%)
Dec 22, 2005 27.15 27.17 26.79 26.84 7,586,112 -0.12(-0.46%)
Dec 21, 2005 27.36 27.40 26.93 26.96 7,238,176 -0.41(-1.50%)
Dec 20, 2005 27.28 27.46 27.14 27.37 6,785,326 +0.25(+0.92%)
Dec 19, 2005 27.99 28.00 27.12 27.12 9,051,023 -0.78(-2.78%)
Dec 16, 2005 27.85 28.04 27.61 27.90 8,281,985 +0.06(+0.20%)
Dec 15, 2005 27.74 28.11 27.46 27.84 12,132,171 +0.11(+0.40%)
Dec 14, 2005 27.30 27.74 27.05 27.73 21,661,024 +0.47(+1.71%)
Dec 13, 2005 28.26 28.40 27.04 27.27 61,570,100 -3.66(-11.84%)
Dec 12, 2005 31.21 31.66 30.82 30.93 11,579,889 -0.20(-0.64%)
Dec 09, 2005 31.01 31.33 30.57 31.13 6,831,417 +0.10(+0.32%)
Dec 08, 2005 30.37 31.03 30.37 31.03 7,210,618 +0.65(+2.15%)
Dec 07, 2005 30.53 30.78 30.31 30.37 6,163,746 -0.23(-0.75%)
Dec 06, 2005 30.67 31.01 30.54 30.60 5,476,576 +0.06(+0.18%)
Dec 05, 2005 30.32 30.72 29.94 30.55 5,746,190 +0.24(+0.78%)
Dec 02, 2005 30.41 30.72 30.09 30.31 5,202,449 +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.