Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.30 47.11 46.15 46.84 439,573 +0.54(+1.17%)
Feb 27, 2006 46.11 46.32 45.26 46.30 773,577 +0.10(+0.22%)
Feb 24, 2006 46.90 47.11 46.15 46.20 330,732 -0.90(-1.91%)
Feb 23, 2006 46.93 47.27 46.65 47.10 346,678 +0.06(+0.13%)
Feb 22, 2006 46.85 47.71 46.65 47.04 350,125 +0.15(+0.32%)
Feb 21, 2006 46.56 47.27 46.21 46.89 481,710 +0.23(+0.49%)
Feb 17, 2006 47.31 47.49 46.55 46.66 306,277 -0.84(-1.77%)
Feb 16, 2006 47.05 47.94 47.05 47.50 572,200 +0.50(+1.06%)
Feb 15, 2006 47.65 48.40 47.00 47.00 479,762 -0.77(-1.61%)
Feb 14, 2006 47.20 48.00 46.95 47.77 462,938 +0.60(+1.27%)
Feb 13, 2006 48.00 48.01 46.85 47.17 397,901 -0.74(-1.54%)
Feb 10, 2006 47.21 48.13 46.23 47.91 665,921 +0.55(+1.16%)
Feb 09, 2006 47.56 48.85 47.00 47.36 1,013,858 -0.33(-0.69%)
Feb 08, 2006 47.53 48.28 46.62 47.69 657,719 -0.40(-0.83%)
Feb 07, 2006 48.10 48.45 47.75 48.09 632,391 +0.04(+0.08%)
Feb 06, 2006 47.42 48.10 46.84 48.05 486,417 +0.63(+1.33%)
Feb 03, 2006 48.40 48.50 47.21 47.42 543,535 -1.00(-2.07%)
Feb 02, 2006 49.50 49.50 48.12 48.42 573,478 -0.98(-1.98%)
Feb 01, 2006 49.27 49.48 48.66 49.40 673,232 -0.27(-0.54%)
Jan 31, 2006 48.91 49.75 48.80 49.67 1,239,154 +1.27(+2.62%)
Jan 30, 2006 48.32 50.00 47.68 48.40 1,570,999 +0.00(+0.00%)
Jan 27, 2006 48.44 50.51 45.50 48.40 5,845,970 -5.43(-10.09%)
Jan 26, 2006 54.65 54.65 53.08 53.83 955,578 -0.86(-1.57%)
Jan 25, 2006 54.41 54.69 52.62 54.69 735,581 +0.51(+0.94%)
Jan 24, 2006 53.56 54.39 53.16 54.18 388,508 +1.05(+1.98%)
Jan 23, 2006 53.06 54.04 52.56 53.13 416,994 +0.29(+0.55%)
Jan 20, 2006 54.21 54.25 52.77 52.84 476,669 -1.37(-2.53%)
Jan 19, 2006 54.43 55.15 53.91 54.21 422,081 +0.02(+0.04%)
Jan 18, 2006 53.65 54.49 53.05 54.19 520,493 +0.31(+0.58%)
Jan 17, 2006 56.05 56.15 53.72 53.88 654,394 -2.17(-3.87%)
Jan 13, 2006 55.55 56.48 55.55 56.05 465,881 +0.37(+0.66%)
Jan 12, 2006 57.47 57.52 55.05 55.68 1,531,700 -2.02(-3.50%)
Jan 11, 2006 56.94 58.00 56.64 57.70 521,218 +0.78(+1.37%)
Jan 10, 2006 57.48 57.63 56.70 56.92 421,903 -0.54(-0.94%)
Jan 09, 2006 57.41 58.13 57.35 57.46 621,876 +0.21(+0.37%)
Jan 06, 2006 57.50 58.26 56.76 57.25 969,877 -0.11(-0.19%)
Jan 05, 2006 58.23 59.10 57.29 57.36 1,074,283 +0.39(+0.68%)
Jan 04, 2006 55.50 56.99 55.25 56.97 1,066,424 +1.92(+3.49%)
Jan 03, 2006 55.76 56.89 54.51 55.05 1,040,049 +0.29(+0.53%)
Dec 30, 2005 54.09 54.76 53.99 54.76 281,485 +0.65(+1.20%)
Dec 29, 2005 54.00 54.46 53.95 54.11 328,717 +0.07(+0.13%)
Dec 28, 2005 53.72 54.36 52.56 54.04 388,600 +0.49(+0.92%)
Dec 27, 2005 53.92 54.89 53.26 53.55 268,100 -0.15(-0.28%)
Dec 23, 2005 53.87 54.08 53.45 53.70 453,982 +0.00(+0.00%)
Dec 22, 2005 54.06 54.28 53.55 53.70 800,458 -0.68(-1.25%)
Dec 21, 2005 54.27 55.00 54.00 54.38 257,735 +0.33(+0.61%)
Dec 20, 2005 54.44 54.85 53.88 54.05 474,995 -0.07(-0.13%)
Dec 19, 2005 53.51 54.63 53.23 54.12 744,447 +0.71(+1.33%)
Dec 16, 2005 53.20 53.70 52.86 53.41 477,504 +0.03(+0.06%)
Dec 15, 2005 52.05 53.74 51.94 53.38 1,022,775 +1.34(+2.57%)
Dec 14, 2005 51.25 52.05 50.86 52.04 318,238 +0.72(+1.40%)
Dec 13, 2005 50.92 51.66 50.79 51.32 391,743 +0.30(+0.59%)
Dec 12, 2005 50.81 51.35 50.77 51.02 263,940 +0.09(+0.18%)
Dec 09, 2005 50.92 51.00 50.51 50.93 230,755 +0.19(+0.37%)
Dec 08, 2005 50.55 50.74 50.40 50.74 255,306 +0.04(+0.08%)
Dec 07, 2005 50.61 51.00 50.32 50.70 342,029 +0.08(+0.16%)
Dec 06, 2005 50.04 50.81 50.00 50.62 540,158 +0.39(+0.78%)
Dec 05, 2005 50.66 50.86 49.17 50.23 524,474 -0.81(-1.59%)
Dec 02, 2005 51.04 51.51 50.04 51.04 429,880 -0.11(-0.22%)
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.