Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 41.57 41.58 40.79 40.95 4,118,700 -0.62(-1.49%)
Feb 27, 2006 41.68 42.07 41.50 41.57 2,418,400 +0.09(+0.22%)
Feb 24, 2006 41.27 41.58 40.90 41.48 2,825,300 +0.05(+0.12%)
Feb 23, 2006 41.65 41.78 41.25 41.43 3,884,800 -0.60(-1.43%)
Feb 22, 2006 41.68 42.10 41.62 42.03 4,217,700 +0.61(+1.47%)
Feb 21, 2006 42.50 42.51 41.25 41.42 5,247,400 -0.76(-1.80%)
Feb 17, 2006 41.79 42.93 41.70 42.18 7,686,000 +0.60(+1.44%)
Feb 16, 2006 41.26 41.67 40.55 41.58 7,143,000 +0.74(+1.81%)
Feb 15, 2006 40.30 40.85 40.23 40.84 3,682,700 +0.33(+0.81%)
Feb 14, 2006 39.94 40.82 39.74 40.51 4,976,700 +0.44(+1.10%)
Feb 13, 2006 39.50 40.09 39.33 40.07 3,948,500 +0.44(+1.11%)
Feb 10, 2006 39.30 39.81 39.08 39.63 3,590,200 +0.11(+0.28%)
Feb 09, 2006 39.02 39.94 38.74 39.52 5,421,300 +0.50(+1.28%)
Feb 08, 2006 39.65 39.65 38.76 39.02 5,528,600 -0.13(-0.33%)
Feb 07, 2006 39.11 39.15 38.40 39.15 3,569,100 -0.28(-0.71%)
Feb 06, 2006 39.16 39.50 38.64 39.43 4,159,400 +0.20(+0.51%)
Feb 03, 2006 39.15 39.86 38.75 39.23 5,576,100 +0.70(+1.82%)
Feb 02, 2006 38.57 39.58 38.22 38.53 5,326,900 -0.81(-2.06%)
Feb 01, 2006 38.53 39.53 38.45 39.34 6,570,700 +0.92(+2.39%)
Jan 31, 2006 38.15 38.72 37.80 38.42 4,980,200 +0.39(+1.03%)
Jan 30, 2006 37.81 38.11 37.54 38.03 3,818,700 +0.22(+0.58%)
Jan 27, 2006 37.23 37.97 36.88 37.81 5,436,400 +0.40(+1.07%)
Jan 26, 2006 36.50 37.56 36.08 37.41 6,678,800 +1.35(+3.74%)
Jan 25, 2006 36.54 36.88 36.00 36.06 4,961,100 -0.48(-1.31%)
Jan 24, 2006 35.24 36.75 35.24 36.54 2,728,700 +0.49(+1.36%)
Jan 23, 2006 35.94 36.48 35.83 36.05 3,606,900 +0.21(+0.59%)
Jan 20, 2006 37.20 37.28 35.75 35.84 4,772,600 -1.35(-3.63%)
Jan 19, 2006 37.02 37.29 36.69 37.19 3,810,100 +0.17(+0.46%)
Jan 18, 2006 36.87 37.12 36.55 37.02 2,579,500 +0.16(+0.43%)
Jan 17, 2006 37.16 37.22 36.79 36.86 2,114,900 -0.30(-0.81%)
Jan 13, 2006 37.00 37.26 36.78 37.16 3,026,000 +0.08(+0.22%)
Jan 12, 2006 37.44 37.45 36.79 37.08 5,200,600 -0.44(-1.17%)
Jan 11, 2006 37.70 37.77 37.30 37.52 3,457,400 +0.02(+0.05%)
Jan 10, 2006 37.23 37.64 37.11 37.50 3,354,600 -0.06(-0.16%)
Jan 09, 2006 37.87 38.01 37.52 37.56 3,590,300 -0.31(-0.82%)
Jan 06, 2006 37.50 37.96 37.31 37.87 2,764,700 +0.58(+1.56%)
Jan 05, 2006 37.26 37.50 37.01 37.29 2,960,000 -0.02(-0.05%)
Jan 04, 2006 37.50 37.69 37.23 37.31 3,222,100 -0.15(-0.40%)
Jan 03, 2006 37.22 37.61 36.66 37.46 4,035,500 +0.21(+0.56%)
Dec 30, 2005 37.41 37.52 37.15 37.25 1,739,800 -0.34(-0.90%)
Dec 29, 2005 37.55 37.84 37.55 37.59 1,610,200 +0.02(+0.05%)
Dec 28, 2005 37.60 37.87 37.45 37.57 2,649,000 +0.10(+0.27%)
Dec 27, 2005 38.17 38.50 37.42 37.47 3,856,500 -0.48(-1.26%)
Dec 23, 2005 36.71 38.44 36.71 37.95 1,657,100 -0.36(-0.94%)
Dec 22, 2005 37.69 38.32 37.44 38.31 3,577,700 +0.63(+1.67%)
Dec 21, 2005 38.60 38.66 37.62 37.68 4,040,000 -0.47(-1.23%)
Dec 20, 2005 38.05 38.49 37.95 38.15 4,315,400 +0.29(+0.77%)
Dec 19, 2005 37.88 38.05 37.68 37.86 3,819,200 -0.02(-0.05%)
Dec 16, 2005 37.97 38.39 37.79 37.88 7,250,300 -0.08(-0.21%)
Dec 15, 2005 37.51 38.07 37.31 37.96 5,697,000 +0.46(+1.23%)
Dec 14, 2005 37.50 38.42 36.75 37.50 18,960,800 +1.62(+4.52%)
Dec 13, 2005 35.95 36.25 35.59 35.88 5,019,700 -0.17(-0.47%)
Dec 12, 2005 36.18 36.47 35.68 36.05 2,756,400 +0.34(+0.95%)
Dec 09, 2005 35.65 35.82 35.45 35.71 4,747,600 +0.06(+0.17%)
Dec 08, 2005 36.04 36.18 35.56 35.65 2,130,700 -0.32(-0.89%)
Dec 07, 2005 36.25 36.34 35.77 35.97 3,050,400 -0.15(-0.42%)
Dec 06, 2005 36.00 36.55 35.91 36.12 2,981,100 +0.19(+0.53%)
Dec 05, 2005 36.07 36.07 35.60 35.93 3,853,200 -0.13(-0.36%)
Dec 02, 2005 37.15 37.16 35.98 36.06 7,970,400 -1.20(-3.22%)
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.