Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.73 46.74 45.72 45.99 1,701,500 -0.74(-1.58%)
Feb 27, 2006 45.97 46.78 45.95 46.73 1,217,200 +0.85(+1.85%)
Feb 24, 2006 45.90 46.15 45.53 45.88 1,192,000 -0.18(-0.39%)
Feb 23, 2006 45.10 46.30 45.04 46.06 1,727,100 +0.27(+0.59%)
Feb 22, 2006 44.59 45.89 44.55 45.79 2,103,300 +1.36(+3.06%)
Feb 21, 2006 43.92 44.60 43.88 44.43 1,138,000 +0.46(+1.05%)
Feb 17, 2006 44.25 44.25 43.70 43.97 897,600 -0.44(-0.99%)
Feb 16, 2006 43.90 44.41 43.77 44.41 1,070,200 +0.49(+1.12%)
Feb 15, 2006 43.63 44.06 43.56 43.92 1,619,000 +0.37(+0.85%)
Feb 14, 2006 43.65 43.75 43.40 43.55 1,354,900 -0.12(-0.27%)
Feb 13, 2006 43.50 43.85 43.38 43.67 847,900 +0.01(+0.02%)
Feb 10, 2006 43.45 43.75 43.22 43.66 1,105,000 +0.40(+0.92%)
Feb 09, 2006 43.50 43.63 43.09 43.26 1,703,700 -0.19(-0.44%)
Feb 08, 2006 43.17 43.49 42.88 43.45 1,459,200 +0.12(+0.28%)
Feb 07, 2006 43.49 43.91 43.24 43.33 1,366,700 -0.16(-0.37%)
Feb 06, 2006 43.65 43.65 42.79 43.49 1,895,000 -0.11(-0.25%)
Feb 03, 2006 43.78 43.83 43.45 43.60 1,177,000 -0.13(-0.30%)
Feb 02, 2006 43.98 43.98 43.46 43.73 1,644,400 -0.16(-0.36%)
Feb 01, 2006 43.89 44.01 43.70 43.89 1,482,100 +0.25(+0.57%)
Jan 31, 2006 43.90 44.02 43.49 43.64 1,799,300 -0.13(-0.30%)
Jan 30, 2006 43.50 43.86 42.13 43.77 2,706,600 -0.31(-0.70%)
Jan 27, 2006 43.44 44.40 43.31 44.08 2,429,500 +1.02(+2.37%)
Jan 26, 2006 43.00 43.26 42.95 43.06 3,193,700 +0.18(+0.42%)
Jan 25, 2006 42.50 43.14 42.15 42.88 3,283,900 +1.13(+2.71%)
Jan 24, 2006 41.05 41.86 41.00 41.75 1,462,100 +0.77(+1.88%)
Jan 23, 2006 40.90 41.15 40.66 40.98 1,291,000 -0.05(-0.12%)
Jan 20, 2006 40.95 41.12 40.69 41.03 1,551,700 +0.07(+0.17%)
Jan 19, 2006 41.07 41.25 40.79 40.96 1,640,700 -0.11(-0.27%)
Jan 18, 2006 41.00 41.45 40.95 41.07 1,626,000 +0.16(+0.39%)
Jan 17, 2006 41.42 41.42 40.73 40.91 1,044,100 -0.51(-1.23%)
Jan 13, 2006 41.25 41.48 40.96 41.42 857,200 +0.10(+0.24%)
Jan 12, 2006 41.00 41.53 40.83 41.32 1,865,600 +0.32(+0.78%)
Jan 11, 2006 41.11 41.36 40.99 41.00 919,500 -0.01(-0.02%)
Jan 10, 2006 40.97 41.45 40.85 41.01 1,745,300 +0.01(+0.02%)
Jan 09, 2006 40.86 41.08 40.31 41.00 1,381,100 +0.00(+0.00%)
Jan 06, 2006 41.60 41.63 40.58 41.00 1,872,000 -0.46(-1.11%)
Jan 05, 2006 42.00 42.04 41.30 41.46 1,522,700 -0.52(-1.24%)
Jan 04, 2006 41.99 42.48 41.65 41.98 1,542,200 -0.28(-0.66%)
Jan 03, 2006 41.39 42.32 41.33 42.26 1,969,700 +0.86(+2.08%)
Dec 30, 2005 41.25 41.73 40.97 41.40 898,400 -0.08(-0.19%)
Dec 29, 2005 41.79 42.13 41.26 41.48 1,203,000 -42.29(-50.48%)
Dec 28, 2005 81.53 84.35 81.53 83.77 5,797,200 +2.08(+2.55%)
Dec 27, 2005 81.55 82.05 81.20 81.69 532,200 -0.11(-0.13%)
Dec 23, 2005 81.80 82.40 81.42 81.80 1,751,600 +0.05(+0.06%)
Dec 22, 2005 81.35 81.96 81.29 81.75 3,873,600 +0.48(+0.59%)
Dec 21, 2005 81.23 81.83 81.03 81.27 2,399,200 -0.12(-0.15%)
Dec 20, 2005 80.80 81.48 80.80 81.39 3,175,600 +0.49(+0.61%)
Dec 19, 2005 81.80 81.89 80.82 80.90 4,126,000 -1.03(-1.26%)
Dec 16, 2005 81.16 82.31 81.10 81.93 3,594,000 +0.68(+0.84%)
Dec 15, 2005 81.25 81.43 81.00 81.25 2,320,000 -0.17(-0.21%)
Dec 14, 2005 81.50 81.61 81.22 81.42 2,639,200 -0.08(-0.10%)
Dec 13, 2005 81.55 81.74 81.33 81.50 3,694,000 +0.07(+0.09%)
Dec 12, 2005 81.25 81.50 80.90 81.43 3,408,400 +0.00(+0.00%)
Dec 09, 2005 81.40 81.80 81.22 81.43 2,472,000 -0.28(-0.34%)
Dec 08, 2005 80.65 81.96 80.50 81.71 5,060,800 +1.31(+1.63%)
Dec 07, 2005 80.25 80.75 79.90 80.40 3,578,800 -0.10(-0.12%)
Dec 06, 2005 81.40 81.60 80.46 80.50 4,752,000 -0.50(-0.62%)
Dec 05, 2005 79.56 81.06 79.50 81.00 3,932,000 +1.54(+1.94%)
Dec 02, 2005 79.00 79.50 78.86 79.46 3,560,000 +0.05(+0.06%)
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.