Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.00 35.11 34.21 34.32 7,576,480 -0.68(-1.96%)
Feb 27, 2006 34.68 35.21 34.50 35.00 4,019,925 +0.44(+1.27%)
Feb 24, 2006 34.64 34.74 34.43 34.56 4,044,398 +0.06(+0.16%)
Feb 23, 2006 34.48 34.53 34.21 34.51 4,233,377 -0.10(-0.30%)
Feb 22, 2006 34.43 34.73 34.32 34.61 3,965,630 +0.37(+1.08%)
Feb 21, 2006 34.35 34.61 34.21 34.24 4,340,994 -0.21(-0.61%)
Feb 17, 2006 34.85 34.86 34.24 34.45 4,655,904 -0.32(-0.92%)
Feb 16, 2006 34.57 34.82 34.20 34.77 4,944,396 +0.21(+0.61%)
Feb 15, 2006 34.32 34.77 34.09 34.56 4,331,594 +0.33(+0.97%)
Feb 14, 2006 34.26 34.43 33.82 34.23 6,515,543 +0.08(+0.23%)
Feb 13, 2006 34.42 34.44 33.87 34.15 4,633,862 -0.51(-1.48%)
Feb 10, 2006 34.82 34.92 34.40 34.66 4,891,722 -0.07(-0.21%)
Feb 09, 2006 34.37 35.06 34.27 34.74 8,487,013 +0.37(+1.08%)
Feb 08, 2006 33.84 34.48 33.84 34.37 4,251,529 +0.44(+1.31%)
Feb 07, 2006 34.09 34.28 33.69 33.92 5,138,074 -0.27(-0.79%)
Feb 06, 2006 34.40 34.46 33.99 34.19 4,514,899 -0.27(-0.79%)
Feb 03, 2006 34.52 34.77 34.37 34.47 6,583,776 -0.27(-0.78%)
Feb 02, 2006 35.05 35.25 34.63 34.74 5,523,325 -0.36(-1.04%)
Feb 01, 2006 34.76 35.17 34.56 35.10 6,532,560 +0.17(+0.48%)
Jan 31, 2006 35.26 35.27 34.55 34.93 10,549,893 -0.46(-1.31%)
Jan 30, 2006 35.58 35.68 35.30 35.40 5,047,637 -0.11(-0.31%)
Jan 27, 2006 35.04 35.60 35.00 35.51 11,119,583 +0.38(+1.09%)
Jan 26, 2006 35.27 35.57 35.11 35.13 11,106,131 -0.15(-0.42%)
Jan 25, 2006 35.38 35.66 35.26 35.27 7,869,996 +0.04(+0.11%)
Jan 24, 2006 35.49 35.72 35.00 35.24 6,026,565 -0.06(-0.17%)
Jan 23, 2006 35.22 35.51 34.87 35.30 5,453,147 +0.19(+0.54%)
Jan 20, 2006 35.26 35.39 34.99 35.11 8,169,023 -0.17(-0.49%)
Jan 19, 2006 35.42 35.67 35.06 35.28 5,851,849 +0.14(+0.39%)
Jan 18, 2006 35.30 35.30 34.92 35.14 5,134,995 -0.19(-0.54%)
Jan 17, 2006 35.51 35.76 35.24 35.34 5,460,602 -0.42(-1.17%)
Jan 13, 2006 35.85 36.09 35.66 35.76 5,158,658 +0.00(+0.00%)
Jan 12, 2006 35.96 36.21 35.52 35.76 4,385,726 -0.14(-0.40%)
Jan 11, 2006 36.00 36.00 35.55 35.90 3,096,426 +0.00(+0.00%)
Jan 10, 2006 36.06 36.40 35.53 35.90 5,622,190 -0.25(-0.68%)
Jan 09, 2006 35.71 36.32 35.63 36.14 4,785,077 +0.47(+1.31%)
Jan 06, 2006 35.60 35.86 35.22 35.67 5,055,579 +0.27(+0.75%)
Jan 05, 2006 35.38 35.44 35.10 35.41 5,090,101 +0.19(+0.54%)
Jan 04, 2006 35.47 35.63 35.09 35.22 6,418,460 -0.17(-0.49%)
Jan 03, 2006 35.17 35.53 34.64 35.39 6,413,922 +0.48(+1.36%)
Dec 30, 2005 35.14 35.17 34.87 34.92 4,795,450 -0.54(-1.51%)
Dec 29, 2005 35.62 35.78 35.32 35.45 4,212,955 -0.18(-0.50%)
Dec 28, 2005 35.66 35.77 35.41 35.63 4,565,953 -0.04(-0.10%)
Dec 27, 2005 35.60 35.81 35.53 35.67 5,071,786 +0.07(+0.19%)
Dec 23, 2005 35.11 35.69 35.04 35.60 5,185,238 +0.36(+1.02%)
Dec 22, 2005 35.14 35.37 35.09 35.24 4,658,659 +0.07(+0.21%)
Dec 21, 2005 35.48 35.63 35.17 35.17 5,733,373 -0.01(-0.03%)
Dec 20, 2005 35.57 35.63 35.13 35.18 6,861,895 -0.35(-0.99%)
Dec 19, 2005 35.57 35.94 35.35 35.53 12,183,276 +0.57(+1.64%)
Dec 16, 2005 34.72 35.11 34.92 34.96 9,207,595 +0.23(+0.68%)
Dec 15, 2005 34.53 34.84 34.55 34.72 7,729,640 +0.20(+0.57%)
Dec 14, 2005 34.37 34.73 34.24 34.53 7,783,773 +0.16(+0.47%)
Dec 13, 2005 33.81 34.43 33.77 34.37 9,693,493 +0.76(+2.26%)
Dec 12, 2005 32.95 33.71 33.15 33.61 8,204,031 +0.65(+1.98%)
Dec 09, 2005 33.56 33.94 32.89 32.95 17,658,952 +0.74(+2.30%)
Dec 08, 2005 32.67 32.67 31.93 32.21 8,179,396 -0.46(-1.40%)
Dec 07, 2005 32.20 32.82 32.02 32.67 8,938,227 +0.47(+1.46%)
Dec 06, 2005 31.79 32.24 31.74 32.20 7,023,483 +0.44(+1.40%)
Dec 05, 2005 31.82 31.92 31.44 31.76 5,372,920 -0.06(-0.19%)
Dec 02, 2005 31.78 31.98 31.59 31.82 5,958,656 +0.04(+0.14%)
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.