Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.75 31.79 31.03 31.08 1,060,755 -0.67(-2.11%)
Feb 27, 2006 31.12 31.86 31.01 31.75 1,233,697 +0.76(+2.46%)
Feb 24, 2006 31.34 31.40 30.89 30.99 932,258 -0.29(-0.92%)
Feb 23, 2006 30.99 31.75 30.83 31.28 817,670 +0.18(+0.57%)
Feb 22, 2006 31.09 31.22 30.83 31.10 678,798 +0.14(+0.44%)
Feb 21, 2006 31.27 31.44 30.71 30.96 803,524 -0.38(-1.22%)
Feb 17, 2006 31.39 31.54 31.13 31.34 947,819 -0.14(-0.46%)
Feb 16, 2006 31.05 31.52 30.76 31.49 1,132,549 +0.40(+1.28%)
Feb 15, 2006 30.88 31.19 30.85 31.09 970,925 +0.08(+0.27%)
Feb 14, 2006 31.08 31.29 30.91 31.00 925,302 -0.07(-0.22%)
Feb 13, 2006 31.06 31.23 30.89 31.07 771,105 +0.01(+0.03%)
Feb 10, 2006 31.13 31.26 31.00 31.06 704,852 -0.07(-0.22%)
Feb 09, 2006 31.30 31.31 31.09 31.13 1,141,862 +0.01(+0.03%)
Feb 08, 2006 31.56 31.63 30.89 31.12 1,344,983 -0.44(-1.40%)
Feb 07, 2006 32.04 32.17 31.44 31.56 1,154,123 -0.48(-1.51%)
Feb 06, 2006 32.36 32.40 31.99 32.05 866,358 -0.36(-1.10%)
Feb 03, 2006 33.00 33.04 32.19 32.40 1,489,514 +0.45(+1.41%)
Feb 02, 2006 32.40 32.53 31.69 31.95 1,518,043 -1.03(-3.14%)
Feb 01, 2006 32.35 33.06 32.28 32.99 752,125 +0.48(+1.49%)
Jan 31, 2006 32.26 32.66 32.23 32.51 792,442 +0.14(+0.45%)
Jan 30, 2006 32.46 32.52 32.26 32.36 935,323 -0.14(-0.44%)
Jan 27, 2006 32.56 32.66 32.40 32.51 622,330 +0.08(+0.26%)
Jan 26, 2006 32.19 32.68 32.32 32.42 803,170 +0.23(+0.71%)
Jan 25, 2006 32.50 32.62 31.95 32.19 662,058 -0.36(-1.09%)
Jan 24, 2006 32.57 32.70 32.34 32.55 973,872 -0.09(-0.29%)
Jan 23, 2006 32.75 32.95 32.54 32.64 466,482 -0.21(-0.65%)
Jan 20, 2006 33.08 33.28 32.80 32.85 1,422,082 -0.19(-0.56%)
Jan 19, 2006 33.21 33.33 32.93 33.04 493,832 -0.09(-0.28%)
Jan 18, 2006 33.21 33.32 33.04 33.13 871,427 -0.20(-0.61%)
Jan 17, 2006 32.76 33.44 32.76 33.34 1,466,526 +0.44(+1.34%)
Jan 13, 2006 33.07 33.08 32.76 32.90 353,781 -0.09(-0.28%)
Jan 12, 2006 33.14 33.14 32.82 32.99 773,462 -0.26(-0.79%)
Jan 11, 2006 33.00 33.44 32.95 33.25 1,187,485 +0.33(+1.00%)
Jan 10, 2006 32.46 32.93 32.44 32.92 497,369 +0.26(+0.81%)
Jan 09, 2006 32.34 32.66 32.23 32.66 1,044,605 +0.34(+1.05%)
Jan 06, 2006 32.22 32.37 31.98 32.32 1,005,584 +0.30(+0.93%)
Jan 05, 2006 32.24 32.51 31.94 32.02 983,775 -0.31(-0.97%)
Jan 04, 2006 32.66 32.69 32.15 32.34 1,132,313 -0.32(-0.99%)
Jan 03, 2006 32.17 32.66 32.00 32.66 1,186,306 +0.41(+1.26%)
Dec 30, 2005 32.35 32.35 32.09 32.25 484,991 -0.28(-0.86%)
Dec 29, 2005 32.45 32.66 32.43 32.53 459,763 +0.07(+0.21%)
Dec 28, 2005 32.23 32.67 32.03 32.46 572,817 +0.20(+0.63%)
Dec 27, 2005 32.51 32.66 32.12 32.26 533,089 -0.15(-0.47%)
Dec 23, 2005 32.52 32.60 32.17 32.41 391,859 -0.03(-0.08%)
Dec 22, 2005 32.43 32.59 32.04 32.44 393,392 +0.01(+0.03%)
Dec 21, 2005 32.20 32.53 31.99 32.43 876,379 +0.40(+1.24%)
Dec 20, 2005 32.15 32.25 31.97 32.03 740,572 -0.05(-0.16%)
Dec 19, 2005 32.18 32.27 31.87 32.08 425,693 -0.11(-0.34%)
Dec 16, 2005 32.06 32.30 32.08 32.19 562,679 +0.13(+0.40%)
Dec 15, 2005 32.34 32.23 31.58 32.06 725,718 -0.27(-0.84%)
Dec 14, 2005 31.84 32.41 31.80 32.34 731,494 +0.53(+1.68%)
Dec 13, 2005 30.11 31.89 30.06 31.80 1,771,030 -0.44(-1.37%)
Dec 12, 2005 32.69 32.84 32.11 32.24 406,949 -0.45(-1.38%)
Dec 09, 2005 32.45 32.81 32.44 32.69 697,425 +0.32(+1.00%)
Dec 08, 2005 32.84 32.84 32.25 32.37 596,631 -0.51(-1.55%)
Dec 07, 2005 32.70 33.01 32.47 32.88 794,918 +0.17(+0.52%)
Dec 06, 2005 32.68 32.89 32.61 32.71 803,642 -0.02(-0.05%)
Dec 05, 2005 32.79 33.00 32.66 32.73 1,228,628 -0.15(-0.46%)
Dec 02, 2005 32.64 32.93 32.64 32.88 522,007 +0.03(+0.10%)
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.