Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.60 35.71 34.80 34.91 7,448,367 -0.70(-1.96%)
Feb 27, 2006 35.28 35.82 35.09 35.60 3,951,950 +0.45(+1.27%)
Feb 24, 2006 35.24 35.33 35.03 35.16 3,976,010 +0.06(+0.16%)
Feb 23, 2006 35.08 35.13 34.80 35.10 4,161,793 -0.11(-0.30%)
Feb 22, 2006 35.02 35.33 34.91 35.21 3,898,574 +0.38(+1.08%)
Feb 21, 2006 34.95 35.21 34.80 34.83 4,267,590 -0.21(-0.61%)
Feb 17, 2006 35.45 35.46 34.83 35.05 4,577,176 -0.33(-0.92%)
Feb 16, 2006 35.17 35.42 34.79 35.37 4,860,789 +0.21(+0.61%)
Feb 15, 2006 34.91 35.37 34.68 35.16 4,258,349 +0.34(+0.97%)
Feb 14, 2006 34.85 35.02 34.41 34.82 6,405,369 +0.08(+0.23%)
Feb 13, 2006 35.01 35.03 34.46 34.74 4,555,506 -0.52(-1.48%)
Feb 10, 2006 35.42 35.52 34.99 35.26 4,809,006 -0.08(-0.21%)
Feb 09, 2006 34.96 35.67 34.86 35.33 8,343,503 +0.38(+1.08%)
Feb 08, 2006 34.42 35.07 34.42 34.96 4,179,638 +0.45(+1.31%)
Feb 07, 2006 34.68 34.87 34.27 34.51 5,051,193 -0.28(-0.79%)
Feb 06, 2006 34.99 35.05 34.58 34.78 4,438,555 -0.28(-0.79%)
Feb 03, 2006 35.11 35.37 34.96 35.06 6,472,449 -0.28(-0.78%)
Feb 02, 2006 35.65 35.86 35.22 35.33 5,429,929 -0.37(-1.04%)
Feb 01, 2006 35.36 35.77 35.16 35.70 6,422,099 +0.17(+0.48%)
Jan 31, 2006 35.87 35.88 35.15 35.54 10,371,501 -0.47(-1.31%)
Jan 30, 2006 36.19 36.29 35.91 36.01 4,962,285 -0.11(-0.31%)
Jan 27, 2006 35.64 36.21 35.60 36.12 10,931,558 +0.39(+1.09%)
Jan 26, 2006 35.88 36.18 35.71 35.73 10,918,334 -0.15(-0.42%)
Jan 25, 2006 35.99 36.27 35.87 35.88 7,736,920 +0.04(+0.11%)
Jan 24, 2006 36.10 36.34 35.60 35.84 5,924,660 -0.06(-0.17%)
Jan 23, 2006 35.82 36.12 35.47 35.91 5,360,937 +0.19(+0.54%)
Jan 20, 2006 35.87 36.00 35.59 35.71 8,030,890 -0.18(-0.49%)
Jan 19, 2006 36.02 36.28 35.66 35.89 5,752,898 +0.14(+0.39%)
Jan 18, 2006 35.91 35.91 35.52 35.75 5,048,166 -0.19(-0.54%)
Jan 17, 2006 36.12 36.37 35.84 35.94 5,368,267 -0.43(-1.17%)
Jan 13, 2006 36.46 36.72 36.28 36.37 5,071,428 +0.00(+0.00%)
Jan 12, 2006 36.58 36.83 36.13 36.37 4,311,566 -0.14(-0.40%)
Jan 11, 2006 36.62 36.62 36.16 36.51 3,044,068 +0.00(+0.00%)
Jan 10, 2006 36.68 37.03 36.14 36.51 5,527,122 -0.25(-0.68%)
Jan 09, 2006 36.33 36.94 36.24 36.77 4,704,164 +0.48(+1.31%)
Jan 06, 2006 36.21 36.48 35.83 36.29 4,970,092 +0.27(+0.75%)
Jan 05, 2006 35.99 36.05 35.70 36.02 5,004,030 +0.19(+0.54%)
Jan 04, 2006 36.08 36.24 35.70 35.82 6,309,928 -0.18(-0.49%)
Jan 03, 2006 35.77 36.14 35.24 36.00 6,305,467 +0.48(+1.36%)
Dec 30, 2005 35.75 35.77 35.47 35.52 4,714,362 -0.55(-1.51%)
Dec 29, 2005 36.23 36.40 35.92 36.06 4,141,717 -0.18(-0.50%)
Dec 28, 2005 36.28 36.38 36.02 36.24 4,488,745 -0.04(-0.10%)
Dec 27, 2005 36.21 36.43 36.14 36.28 4,986,026 +0.07(+0.19%)
Dec 23, 2005 35.71 36.31 35.64 36.21 5,097,559 +0.36(+1.02%)
Dec 22, 2005 35.74 35.98 35.70 35.85 4,579,884 +0.08(+0.21%)
Dec 21, 2005 36.09 36.24 35.77 35.77 5,636,425 -0.01(-0.04%)
Dec 20, 2005 36.18 36.24 35.74 35.79 6,745,865 -0.36(-0.99%)
Dec 19, 2005 36.18 36.56 35.96 36.14 11,977,265 +0.58(+1.64%)
Dec 16, 2005 35.32 35.71 35.52 35.56 9,051,900 +0.24(+0.68%)
Dec 15, 2005 35.12 35.44 35.15 35.32 7,598,937 +0.20(+0.57%)
Dec 14, 2005 34.96 35.33 34.83 35.12 7,652,154 +0.16(+0.47%)
Dec 13, 2005 34.39 35.03 34.35 34.96 9,529,582 +0.77(+2.26%)
Dec 12, 2005 33.52 34.29 33.72 34.19 8,065,306 +0.67(+1.98%)
Dec 09, 2005 34.14 34.52 33.46 33.52 17,360,350 +0.75(+2.30%)
Dec 08, 2005 33.23 33.23 32.48 32.77 8,041,088 -0.46(-1.40%)
Dec 07, 2005 32.76 33.39 32.57 33.23 8,787,088 +0.48(+1.46%)
Dec 06, 2005 32.33 32.79 32.28 32.76 6,904,721 +0.45(+1.40%)
Dec 05, 2005 32.37 32.47 31.98 32.30 5,282,067 -0.06(-0.19%)
Dec 02, 2005 32.32 32.53 32.13 32.37 5,857,899 +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.