Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 37.42 37.49 37.00 37.27 1,848,600 -0.15(-0.40%)
Feb 27, 2006 37.20 37.60 37.17 37.42 1,481,900 +0.38(+1.03%)
Feb 24, 2006 37.15 37.26 36.89 37.04 1,721,900 -0.50(-1.33%)
Feb 23, 2006 37.47 37.65 37.07 37.54 1,441,800 -0.04(-0.11%)
Feb 22, 2006 36.86 37.66 36.82 37.58 2,156,700 +0.92(+2.51%)
Feb 21, 2006 36.85 37.07 36.61 36.66 1,581,500 -0.07(-0.19%)
Feb 17, 2006 36.94 37.00 36.58 36.73 1,360,700 -0.20(-0.54%)
Feb 16, 2006 36.49 36.93 36.47 36.93 973,900 +0.35(+0.96%)
Feb 15, 2006 36.47 36.83 36.24 36.58 1,857,100 -0.02(-0.05%)
Feb 14, 2006 35.78 36.71 35.75 36.60 2,082,900 +0.75(+2.09%)
Feb 13, 2006 35.98 36.05 35.67 35.85 1,017,900 -0.13(-0.36%)
Feb 10, 2006 35.57 36.00 35.33 35.98 1,522,600 +0.36(+1.01%)
Feb 09, 2006 35.54 35.84 35.44 35.62 1,010,200 -0.01(-0.03%)
Feb 08, 2006 35.72 35.72 35.19 35.63 1,569,700 +0.13(+0.37%)
Feb 07, 2006 35.36 35.61 35.22 35.50 1,595,400 +0.04(+0.11%)
Feb 06, 2006 35.30 35.50 35.20 35.46 1,213,400 +0.12(+0.34%)
Feb 03, 2006 35.20 35.81 34.93 35.34 2,016,400 -0.10(-0.28%)
Feb 02, 2006 35.54 35.93 35.18 35.44 2,063,900 -0.10(-0.28%)
Feb 01, 2006 35.48 35.54 35.10 35.54 1,895,500 +0.15(+0.42%)
Jan 31, 2006 35.48 35.64 34.77 35.39 1,945,200 -0.09(-0.25%)
Jan 30, 2006 35.57 35.58 35.32 35.48 1,991,400 -0.20(-0.56%)
Jan 27, 2006 35.80 36.15 35.40 35.68 1,754,100 -0.32(-0.89%)
Jan 26, 2006 35.92 36.42 35.75 36.00 2,204,200 +0.33(+0.93%)
Jan 25, 2006 35.22 35.78 35.19 35.67 2,743,900 +0.36(+1.02%)
Jan 24, 2006 34.90 35.60 34.81 35.31 3,450,200 +0.37(+1.06%)
Jan 23, 2006 34.47 35.07 34.41 34.94 3,011,700 +0.77(+2.25%)
Jan 20, 2006 34.30 34.73 33.81 34.17 4,942,200 +1.04(+3.14%)
Jan 19, 2006 33.29 33.46 32.96 33.13 2,085,900 -0.21(-0.63%)
Jan 18, 2006 33.25 33.50 33.05 33.34 988,000 +0.09(+0.27%)
Jan 17, 2006 33.40 33.48 33.02 33.25 1,549,900 -0.44(-1.31%)
Jan 13, 2006 33.40 33.70 33.32 33.69 878,600 +0.34(+1.02%)
Jan 12, 2006 33.59 33.65 33.33 33.35 1,241,600 -0.37(-1.10%)
Jan 11, 2006 33.85 33.91 33.53 33.72 1,584,000 -0.19(-0.56%)
Jan 10, 2006 33.88 34.00 33.67 33.91 1,088,000 -0.18(-0.53%)
Jan 09, 2006 34.00 34.15 33.80 34.09 997,500 +0.04(+0.12%)
Jan 06, 2006 34.04 34.08 33.69 34.05 1,290,000 +0.01(+0.03%)
Jan 05, 2006 33.85 34.09 33.73 34.04 2,057,000 +0.16(+0.47%)
Jan 04, 2006 33.54 33.95 33.46 33.88 1,815,500 +0.21(+0.62%)
Jan 03, 2006 33.18 33.68 32.90 33.67 1,847,100 +0.74(+2.25%)
Dec 30, 2005 33.03 33.13 32.68 32.93 1,239,500 -0.23(-0.69%)
Dec 29, 2005 33.24 33.30 33.02 33.16 858,100 -0.11(-0.33%)
Dec 28, 2005 33.54 33.68 33.20 33.27 1,003,300 -0.16(-0.48%)
Dec 27, 2005 33.76 33.90 33.43 33.43 876,700 -0.37(-1.09%)
Dec 23, 2005 33.84 33.89 33.69 33.80 570,100 +0.02(+0.06%)
Dec 22, 2005 33.63 33.78 33.49 33.78 870,500 +0.10(+0.30%)
Dec 21, 2005 33.88 33.98 33.55 33.68 1,152,600 +0.05(+0.15%)
Dec 20, 2005 33.70 33.84 33.59 33.63 840,400 -0.08(-0.24%)
Dec 19, 2005 33.95 33.99 33.66 33.71 1,741,600 -0.33(-0.97%)
Dec 16, 2005 33.74 34.05 33.70 34.04 2,729,100 +0.54(+1.61%)
Dec 15, 2005 33.40 33.67 33.25 33.50 2,647,500 +0.11(+0.33%)
Dec 14, 2005 33.27 33.49 33.16 33.39 1,628,700 +0.05(+0.15%)
Dec 13, 2005 32.84 33.46 32.80 33.34 1,339,500 +0.37(+1.12%)
Dec 12, 2005 33.31 33.31 32.77 32.97 1,013,100 -0.16(-0.48%)
Dec 09, 2005 33.02 33.46 32.88 33.13 1,198,500 +0.11(+0.33%)
Dec 08, 2005 33.00 33.35 32.82 33.02 1,465,200 -0.13(-0.39%)
Dec 07, 2005 33.47 33.52 32.80 33.15 1,314,600 -0.41(-1.22%)
Dec 06, 2005 33.42 33.82 33.38 33.56 1,400,300 +0.28(+0.84%)
Dec 05, 2005 33.20 33.33 32.82 33.28 682,600 -0.10(-0.30%)
Dec 02, 2005 33.22 33.51 33.15 33.38 593,600 -0.01(-0.03%)
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.