Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.94 46.88 46.15 46.58 869,566 -0.36(-0.77%)
Feb 27, 2006 46.43 47.22 46.36 46.94 557,348 +0.64(+1.38%)
Feb 24, 2006 46.20 46.49 45.74 46.30 819,303 +0.19(+0.42%)
Feb 23, 2006 46.85 47.03 46.03 46.11 843,968 -0.86(-1.83%)
Feb 22, 2006 46.33 47.21 46.03 46.97 992,061 +0.95(+2.06%)
Feb 21, 2006 46.48 46.64 45.80 46.02 835,146 -0.55(-1.19%)
Feb 17, 2006 46.50 46.95 46.43 46.57 732,898 -0.09(-0.19%)
Feb 16, 2006 46.52 46.66 46.14 46.66 725,500 +0.37(+0.79%)
Feb 15, 2006 46.25 46.50 45.67 46.29 697,291 -0.27(-0.57%)
Feb 14, 2006 46.25 46.82 45.74 46.56 830,298 +0.46(+1.00%)
Feb 13, 2006 45.96 46.39 45.91 46.10 965,134 +0.33(+0.73%)
Feb 10, 2006 45.33 46.03 45.24 45.77 1,209,045 +0.48(+1.06%)
Feb 09, 2006 46.41 46.41 45.25 45.29 865,828 -0.96(-2.08%)
Feb 08, 2006 46.11 46.38 45.39 46.25 1,106,126 +0.53(+1.17%)
Feb 07, 2006 45.45 45.96 45.19 45.71 1,013,378 +0.39(+0.87%)
Feb 06, 2006 45.61 46.35 45.23 45.32 1,767,097 -0.39(-0.85%)
Feb 03, 2006 46.12 46.34 45.53 45.71 991,428 -0.43(-0.92%)
Feb 02, 2006 47.41 47.65 45.82 46.13 1,037,761 -1.15(-2.44%)
Feb 01, 2006 46.59 47.47 46.47 47.29 1,232,755 +0.89(+1.91%)
Jan 31, 2006 47.89 48.07 46.13 46.40 2,225,538 -3.21(-6.48%)
Jan 30, 2006 49.83 50.05 49.52 49.61 988,290 +0.10(+0.20%)
Jan 27, 2006 48.29 49.51 48.29 49.51 824,729 +1.17(+2.43%)
Jan 26, 2006 47.42 48.47 47.45 48.34 768,548 +0.92(+1.94%)
Jan 25, 2006 47.57 47.96 46.89 47.42 827,397 -0.49(-1.03%)
Jan 24, 2006 46.83 48.09 46.75 47.91 714,832 +1.15(+2.47%)
Jan 23, 2006 46.46 47.49 46.38 46.76 757,596 +0.16(+0.34%)
Jan 20, 2006 47.61 47.74 46.51 46.60 907,580 -1.19(-2.48%)
Jan 19, 2006 47.06 48.15 46.86 47.79 768,228 +0.61(+1.29%)
Jan 18, 2006 46.73 47.49 46.65 47.18 564,698 +0.48(+1.03%)
Jan 17, 2006 46.87 47.13 46.57 46.70 946,837 -0.32(-0.68%)
Jan 13, 2006 47.21 47.27 46.84 47.02 402,994 -0.05(-0.10%)
Jan 12, 2006 47.61 47.67 46.84 47.07 756,000 -0.61(-1.29%)
Jan 11, 2006 48.17 48.17 47.49 47.68 718,205 -0.14(-0.29%)
Jan 10, 2006 47.55 47.91 47.23 47.82 933,264 -0.01(-0.03%)
Jan 09, 2006 48.06 48.27 47.67 47.83 653,168 -0.45(-0.94%)
Jan 06, 2006 48.00 48.51 47.60 48.29 656,347 +0.41(+0.85%)
Jan 05, 2006 47.67 47.99 47.52 47.88 851,032 +0.18(+0.38%)
Jan 04, 2006 46.99 48.01 46.67 47.70 1,432,438 +0.80(+1.71%)
Jan 03, 2006 46.39 47.19 45.79 46.90 1,146,383 +0.75(+1.62%)
Dec 30, 2005 46.60 46.77 46.09 46.15 755,230 -0.49(-1.06%)
Dec 29, 2005 46.57 47.08 46.39 46.65 494,575 +0.00(+0.00%)
Dec 28, 2005 46.67 46.93 46.58 46.65 431,800 -0.11(-0.23%)
Dec 27, 2005 47.21 47.57 46.65 46.75 378,900 -0.31(-0.67%)
Dec 23, 2005 47.03 47.65 46.67 47.07 385,208 +0.23(+0.50%)
Dec 22, 2005 46.46 46.86 46.46 46.83 463,226 +0.35(+0.76%)
Dec 21, 2005 45.76 47.01 45.60 46.48 787,251 +0.65(+1.41%)
Dec 20, 2005 46.49 46.66 45.51 45.83 1,250,203 -0.77(-1.66%)
Dec 19, 2005 46.92 47.09 46.45 46.61 993,409 -0.14(-0.30%)
Dec 16, 2005 46.92 47.19 46.67 46.75 1,858,302 -0.17(-0.37%)
Dec 15, 2005 48.20 47.41 46.38 46.92 924,067 -1.28(-2.66%)
Dec 14, 2005 47.75 48.50 47.75 48.20 1,450,939 +0.45(+0.95%)
Dec 13, 2005 48.46 48.49 47.35 47.75 1,434,829 -0.49(-1.01%)
Dec 12, 2005 48.41 48.42 47.95 48.23 979,199 +0.01(+0.03%)
Dec 09, 2005 47.72 48.31 47.60 48.22 731,933 +0.67(+1.40%)
Dec 08, 2005 47.33 48.60 47.33 47.55 1,108,150 +0.31(+0.66%)
Dec 07, 2005 47.96 48.01 47.03 47.24 687,733 -0.55(-1.14%)
Dec 06, 2005 48.31 48.71 47.50 47.79 959,364 -0.34(-0.71%)
Dec 05, 2005 48.73 48.91 47.83 48.13 573,033 -0.61(-1.24%)
Dec 02, 2005 48.47 49.06 48.33 48.73 571,084 -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.