Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.25 31.26 30.67 30.79 5,478,130 -0.47(-1.49%)
Feb 27, 2006 31.34 31.63 31.20 31.25 3,216,624 +0.07(+0.22%)
Feb 24, 2006 31.03 31.26 30.75 31.19 3,757,827 +0.04(+0.12%)
Feb 23, 2006 31.31 31.41 31.01 31.15 5,167,028 -0.45(-1.43%)
Feb 22, 2006 31.34 31.65 31.29 31.60 5,609,806 +0.46(+1.47%)
Feb 21, 2006 31.95 31.96 31.01 31.14 6,979,372 -0.57(-1.80%)
Feb 17, 2006 31.42 32.28 31.35 31.71 10,222,864 +0.45(+1.44%)
Feb 16, 2006 31.02 31.33 30.49 31.26 9,500,640 +0.56(+1.81%)
Feb 15, 2006 30.30 30.71 30.25 30.71 4,898,223 +0.25(+0.81%)
Feb 14, 2006 30.03 30.69 29.88 30.46 6,619,324 +0.33(+1.10%)
Feb 13, 2006 29.70 30.14 29.57 30.13 5,251,753 +0.33(+1.11%)
Feb 10, 2006 29.55 29.93 29.38 29.80 4,775,192 +0.08(+0.28%)
Feb 09, 2006 29.34 30.03 29.13 29.71 7,210,670 +0.38(+1.28%)
Feb 08, 2006 29.81 29.81 29.14 29.34 7,353,386 -0.10(-0.33%)
Feb 07, 2006 29.40 29.43 28.87 29.43 4,747,127 -0.21(-0.71%)
Feb 06, 2006 29.44 29.70 29.05 29.65 5,532,264 +0.15(+0.51%)
Feb 03, 2006 29.43 29.97 29.13 29.49 7,416,564 +0.53(+1.82%)
Feb 02, 2006 29.00 29.76 28.74 28.97 7,085,112 -0.61(-2.06%)
Feb 01, 2006 28.97 29.72 28.91 29.58 8,739,445 +0.69(+2.39%)
Jan 31, 2006 28.68 29.11 28.42 28.89 6,623,979 +0.29(+1.03%)
Jan 30, 2006 28.43 28.65 28.22 28.59 5,079,111 +0.17(+0.58%)
Jan 27, 2006 27.99 28.55 27.73 28.43 7,230,754 +0.30(+1.07%)
Jan 26, 2006 27.44 28.24 27.13 28.13 8,883,224 +1.02(+3.74%)
Jan 25, 2006 27.47 27.73 27.07 27.11 6,598,575 -0.36(-1.31%)
Jan 24, 2006 26.50 27.63 26.50 27.47 3,629,342 +0.37(+1.36%)
Jan 23, 2006 27.02 27.43 26.94 27.10 4,797,404 +0.16(+0.59%)
Jan 20, 2006 27.97 28.03 26.88 26.95 6,347,858 -1.01(-3.63%)
Jan 19, 2006 27.83 28.04 27.59 27.96 5,067,673 +0.13(+0.46%)
Jan 18, 2006 27.72 27.91 27.48 27.83 3,430,897 +0.12(+0.43%)
Jan 17, 2006 27.94 27.98 27.66 27.71 2,812,950 -0.23(-0.81%)
Jan 13, 2006 27.82 28.01 27.65 27.94 4,024,770 +0.06(+0.22%)
Jan 12, 2006 28.15 28.16 27.66 27.88 6,917,125 -0.33(-1.17%)
Jan 11, 2006 28.34 28.40 28.04 28.21 4,598,559 +0.02(+0.05%)
Jan 10, 2006 27.99 28.30 27.90 28.19 4,461,829 -0.05(-0.16%)
Jan 09, 2006 28.47 28.58 28.21 28.24 4,775,325 -0.23(-0.82%)
Jan 06, 2006 28.19 28.54 28.05 28.47 3,677,225 +0.44(+1.56%)
Jan 05, 2006 28.01 28.19 27.83 28.04 3,936,986 -0.02(-0.05%)
Jan 04, 2006 28.19 28.34 27.99 28.05 4,285,596 -0.11(-0.40%)
Jan 03, 2006 27.98 28.28 27.56 28.16 5,367,469 +0.16(+0.56%)
Dec 30, 2005 28.13 28.21 27.93 28.01 2,314,043 -0.26(-0.90%)
Dec 29, 2005 28.23 28.45 28.23 28.26 2,141,667 +0.02(+0.05%)
Dec 28, 2005 28.27 28.47 28.16 28.25 3,523,336 +0.08(+0.27%)
Dec 27, 2005 28.70 28.95 28.13 28.17 5,129,388 -0.36(-1.26%)
Dec 23, 2005 27.60 28.90 27.60 28.53 2,204,047 -0.27(-0.94%)
Dec 22, 2005 28.34 28.81 28.15 28.80 4,758,566 +0.47(+1.67%)
Dec 21, 2005 29.02 29.07 28.28 28.33 5,373,454 -0.35(-1.23%)
Dec 20, 2005 28.61 28.94 28.53 28.68 5,739,753 +0.22(+0.77%)
Dec 19, 2005 28.48 28.61 28.33 28.46 5,079,776 -0.02(-0.05%)
Dec 16, 2005 28.55 28.86 28.41 28.48 9,643,355 -0.06(-0.21%)
Dec 15, 2005 28.20 28.62 28.05 28.54 7,577,368 +0.35(+1.23%)
Dec 14, 2005 28.19 28.89 27.63 28.19 25,219,058 +1.22(+4.52%)
Dec 13, 2005 27.03 27.25 26.76 26.98 6,676,517 -0.13(-0.47%)
Dec 12, 2005 27.20 27.42 26.83 27.10 3,666,185 +0.26(+0.95%)
Dec 09, 2005 26.80 26.93 26.65 26.85 6,314,607 +0.05(+0.17%)
Dec 08, 2005 27.10 27.20 26.74 26.80 2,833,965 -0.24(-0.89%)
Dec 07, 2005 27.25 27.32 26.89 27.04 4,057,224 -0.11(-0.42%)
Dec 06, 2005 27.07 27.48 27.00 27.16 3,965,050 +0.14(+0.53%)
Dec 05, 2005 27.12 27.12 26.77 27.01 5,124,998 -0.10(-0.36%)
Dec 02, 2005 27.93 27.94 27.05 27.11 10,601,134 -0.90(-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.