Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.33 38.86 37.97 38.28 521,543 -0.05(-0.14%)
Feb 27, 2006 39.33 39.47 38.31 38.33 784,430 -1.09(-2.76%)
Feb 24, 2006 39.22 39.43 39.04 39.42 552,150 +0.15(+0.39%)
Feb 23, 2006 38.71 39.44 38.65 39.26 719,320 +0.68(+1.77%)
Feb 22, 2006 38.35 38.89 38.20 38.58 588,433 +0.53(+1.39%)
Feb 21, 2006 37.47 38.22 37.47 38.05 818,153 +0.63(+1.68%)
Feb 17, 2006 37.95 38.01 37.40 37.42 764,173 -0.61(-1.61%)
Feb 16, 2006 37.83 38.04 37.37 38.03 935,573 +0.16(+0.43%)
Feb 15, 2006 37.11 38.01 37.11 37.87 2,873,053 +1.55(+4.25%)
Feb 14, 2006 35.16 36.33 34.62 36.33 626,943 +1.17(+3.32%)
Feb 13, 2006 36.07 36.10 35.01 35.16 453,985 -0.99(-2.73%)
Feb 10, 2006 35.69 36.20 35.18 36.15 572,295 +0.48(+1.34%)
Feb 09, 2006 35.62 35.98 35.60 35.67 815,816 +0.08(+0.23%)
Feb 08, 2006 34.98 35.66 34.67 35.59 955,829 +0.61(+1.75%)
Feb 07, 2006 35.56 35.56 34.77 34.98 725,998 -0.74(-2.06%)
Feb 06, 2006 35.67 35.98 35.39 35.71 710,305 +0.17(+0.48%)
Feb 03, 2006 35.58 36.35 35.53 35.54 976,976 -0.65(-1.79%)
Feb 02, 2006 36.25 36.35 35.78 36.19 1,150,378 -0.05(-0.15%)
Feb 01, 2006 36.22 36.33 35.88 36.24 846,200 -0.14(-0.40%)
Jan 31, 2006 36.07 36.64 36.07 36.39 808,693 +0.30(+0.82%)
Jan 30, 2006 36.14 36.22 35.86 36.09 718,430 -0.07(-0.20%)
Jan 27, 2006 35.81 36.34 35.66 36.16 1,498,074 +0.36(+1.00%)
Jan 26, 2006 37.38 37.46 35.42 35.80 2,226,076 -2.04(-5.39%)
Jan 25, 2006 37.24 38.29 37.20 37.84 922,217 +0.77(+2.08%)
Jan 24, 2006 36.57 37.16 36.49 37.07 414,808 +0.60(+1.65%)
Jan 23, 2006 36.30 36.83 36.30 36.47 299,503 +0.14(+0.40%)
Jan 20, 2006 36.86 37.22 36.21 36.33 496,279 -0.53(-1.44%)
Jan 19, 2006 36.39 37.09 36.18 36.86 775,415 +0.67(+1.86%)
Jan 18, 2006 36.75 36.76 36.18 36.18 493,273 -0.57(-1.54%)
Jan 17, 2006 37.06 37.45 36.72 36.75 509,078 -0.11(-0.29%)
Jan 13, 2006 35.59 36.93 35.59 36.86 526,440 +0.54(+1.48%)
Jan 12, 2006 36.63 36.80 36.32 36.32 380,973 -0.56(-1.51%)
Jan 11, 2006 37.47 37.48 36.73 36.87 595,668 -0.37(-0.99%)
Jan 10, 2006 37.15 37.53 36.93 37.24 521,321 -0.18(-0.48%)
Jan 09, 2006 37.87 37.97 37.39 37.42 449,645 -0.41(-1.09%)
Jan 06, 2006 37.80 38.10 37.55 37.84 669,570 +0.26(+0.69%)
Jan 05, 2006 37.78 37.88 37.38 37.57 840,969 -0.14(-0.38%)
Jan 04, 2006 37.96 38.98 37.58 37.72 1,918,225 +1.59(+4.40%)
Jan 03, 2006 36.16 36.28 35.62 36.13 487,263 +0.44(+1.23%)
Dec 30, 2005 35.69 35.87 35.49 35.69 377,746 +0.00(+0.00%)
Dec 29, 2005 35.78 35.85 35.56 35.69 321,206 -0.04(-0.13%)
Dec 28, 2005 35.94 36.03 35.73 35.73 332,002 -0.13(-0.38%)
Dec 27, 2005 36.65 36.69 35.80 35.87 399,894 -0.69(-1.89%)
Dec 23, 2005 36.39 36.63 36.19 36.56 307,294 +0.37(+1.02%)
Dec 22, 2005 36.21 36.30 35.75 36.19 372,404 +0.08(+0.22%)
Dec 21, 2005 35.83 36.66 35.83 36.11 541,354 +0.45(+1.26%)
Dec 20, 2005 35.78 35.98 35.63 35.66 368,063 -0.15(-0.43%)
Dec 19, 2005 36.07 36.26 35.62 35.81 474,687 -0.25(-0.70%)
Dec 16, 2005 35.61 36.08 35.60 36.07 1,177,535 +0.47(+1.31%)
Dec 15, 2005 35.85 36.13 35.53 35.60 629,725 -0.24(-0.68%)
Dec 14, 2005 35.95 36.04 35.62 35.84 558,494 -0.11(-0.30%)
Dec 13, 2005 35.94 36.03 35.77 35.95 754,602 -0.20(-0.55%)
Dec 12, 2005 36.57 36.71 35.98 36.15 369,621 -0.18(-0.49%)
Dec 09, 2005 36.57 36.61 35.98 36.33 441,965 -0.22(-0.61%)
Dec 08, 2005 36.79 36.97 36.27 36.55 433,729 -0.11(-0.29%)
Dec 07, 2005 37.11 37.21 36.59 36.66 532,339 -0.52(-1.40%)
Dec 06, 2005 37.37 37.68 37.13 37.18 532,673 +0.10(+0.27%)
Dec 05, 2005 37.24 37.45 36.87 37.08 305,736 -0.38(-1.01%)
Dec 02, 2005 37.33 37.53 37.06 37.46 270,677 -0.01(-0.02%)
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.