Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.05 41.00 39.96 40.24 6,769,800 +0.19(+0.47%)
Feb 27, 2006 40.15 40.25 39.90 40.05 4,682,200 -0.27(-0.67%)
Feb 24, 2006 40.38 40.51 40.17 40.32 4,218,800 -0.25(-0.62%)
Feb 23, 2006 40.74 40.96 40.12 40.57 6,902,700 -0.32(-0.78%)
Feb 22, 2006 41.80 42.04 40.80 40.89 8,360,000 -0.77(-1.85%)
Feb 21, 2006 41.70 41.75 41.35 41.66 4,376,900 +0.15(+0.36%)
Feb 17, 2006 41.52 41.74 41.22 41.51 3,592,200 -0.01(-0.02%)
Feb 16, 2006 40.93 41.78 40.71 41.52 5,017,100 +0.60(+1.47%)
Feb 15, 2006 40.95 41.19 40.63 40.92 3,695,300 -0.07(-0.17%)
Feb 14, 2006 40.32 41.16 40.26 40.99 5,767,700 +0.84(+2.09%)
Feb 13, 2006 39.53 40.69 39.53 40.15 4,587,000 -0.54(-1.33%)
Feb 10, 2006 40.27 40.84 39.79 40.69 5,845,700 +0.49(+1.22%)
Feb 09, 2006 39.60 40.64 39.60 40.20 8,940,100 +0.65(+1.64%)
Feb 08, 2006 39.15 39.60 39.04 39.55 4,124,500 +0.37(+0.94%)
Feb 07, 2006 39.08 39.67 39.03 39.18 5,545,000 +0.30(+0.77%)
Feb 06, 2006 38.90 39.14 38.78 38.88 3,258,200 -0.02(-0.05%)
Feb 03, 2006 38.82 39.15 38.52 38.90 4,548,400 +0.01(+0.03%)
Feb 02, 2006 39.55 39.67 38.85 38.89 4,014,100 -0.60(-1.52%)
Feb 01, 2006 39.01 39.62 39.00 39.49 4,253,300 +0.34(+0.87%)
Jan 31, 2006 39.27 39.54 39.13 39.15 4,121,300 -0.19(-0.48%)
Jan 30, 2006 39.74 40.00 39.22 39.34 4,674,700 -0.49(-1.23%)
Jan 27, 2006 39.74 40.03 39.62 39.83 4,656,100 +0.02(+0.05%)
Jan 26, 2006 39.71 40.06 39.42 39.81 6,605,900 +0.60(+1.53%)
Jan 25, 2006 39.51 39.55 38.99 39.21 6,084,400 -0.05(-0.13%)
Jan 24, 2006 39.50 39.78 38.62 39.26 10,505,700 -0.29(-0.73%)
Jan 23, 2006 39.53 40.16 39.53 39.55 4,736,300 +0.03(+0.08%)
Jan 20, 2006 39.89 39.97 39.46 39.52 5,150,600 -0.37(-0.93%)
Jan 19, 2006 39.93 40.30 39.85 39.89 4,488,000 +0.16(+0.40%)
Jan 18, 2006 39.90 40.03 39.70 39.73 4,145,700 -0.22(-0.55%)
Jan 17, 2006 39.91 40.18 39.88 39.95 4,629,600 -0.12(-0.30%)
Jan 13, 2006 40.24 40.49 39.99 40.07 4,855,400 -0.17(-0.42%)
Jan 12, 2006 41.03 41.04 40.22 40.24 8,535,200 -0.90(-2.19%)
Jan 11, 2006 41.18 41.66 40.76 41.14 12,600,000 -1.41(-3.31%)
Jan 10, 2006 42.31 42.59 42.12 42.55 3,047,100 -0.12(-0.28%)
Jan 09, 2006 42.85 42.96 42.63 42.67 2,664,600 -0.25(-0.58%)
Jan 06, 2006 42.90 42.99 42.61 42.92 2,970,000 +0.18(+0.42%)
Jan 05, 2006 42.67 43.09 42.59 42.74 3,110,700 -0.08(-0.19%)
Jan 04, 2006 42.96 43.00 42.61 42.82 3,390,500 -0.24(-0.56%)
Jan 03, 2006 42.75 43.42 42.27 43.06 4,821,400 +0.56(+1.32%)
Dec 30, 2005 43.02 42.86 42.45 42.50 2,462,500 -0.52(-1.21%)
Dec 29, 2005 43.15 43.49 42.93 43.02 2,450,300 -0.24(-0.55%)
Dec 28, 2005 42.93 43.47 42.93 43.26 2,885,200 +0.24(+0.56%)
Dec 27, 2005 43.12 43.61 42.96 43.02 3,274,500 +0.01(+0.02%)
Dec 23, 2005 42.90 43.17 42.74 43.01 2,425,100 +0.12(+0.28%)
Dec 22, 2005 42.93 43.12 42.82 42.89 3,310,600 +0.09(+0.21%)
Dec 21, 2005 42.03 43.16 42.03 42.80 5,154,800 +0.85(+2.03%)
Dec 20, 2005 42.18 42.61 41.93 41.95 2,667,900 -0.20(-0.47%)
Dec 19, 2005 42.38 42.55 41.90 42.15 3,071,200 -0.35(-0.82%)
Dec 16, 2005 42.91 43.06 42.27 42.50 6,599,000 -0.41(-0.96%)
Dec 15, 2005 43.19 43.66 42.76 42.91 3,425,000 -0.27(-0.63%)
Dec 14, 2005 43.29 43.56 43.11 43.18 3,121,400 -0.10(-0.23%)
Dec 13, 2005 42.86 43.56 42.85 43.28 3,493,300 +0.42(+0.98%)
Dec 12, 2005 42.90 43.09 42.56 42.86 2,212,900 +0.00(+0.00%)
Dec 09, 2005 43.10 43.10 42.69 42.86 2,833,500 -0.13(-0.30%)
Dec 08, 2005 43.08 43.29 42.80 42.99 3,439,100 -0.09(-0.21%)
Dec 07, 2005 43.48 43.51 42.95 43.08 2,907,100 -0.40(-0.92%)
Dec 06, 2005 43.58 43.81 43.23 43.48 3,743,600 +0.38(+0.88%)
Dec 05, 2005 43.16 43.15 42.80 43.10 3,014,400 -0.06(-0.14%)
Dec 02, 2005 43.32 43.39 43.05 43.16 2,847,800 -0.16(-0.37%)
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.