Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 49.11 49.45 47.94 48.05 6,670,140 -1.06(-2.16%)
Feb 27, 2006 47.76 49.53 47.67 49.11 6,990,803 +1.39(+2.92%)
Feb 24, 2006 47.27 48.24 47.03 47.71 3,062,241 +0.62(+1.31%)
Feb 23, 2006 47.71 47.75 47.08 47.09 3,151,707 -0.61(-1.28%)
Feb 22, 2006 46.53 47.74 46.50 47.70 3,830,237 +1.18(+2.53%)
Feb 21, 2006 46.82 46.89 46.29 46.53 2,690,201 -0.21(-0.45%)
Feb 17, 2006 46.85 47.13 46.53 46.74 3,067,555 +0.34(+0.73%)
Feb 16, 2006 46.77 46.77 46.00 46.40 2,319,933 -0.11(-0.24%)
Feb 15, 2006 46.44 46.79 45.88 46.51 3,131,334 +0.04(+0.08%)
Feb 14, 2006 45.37 46.60 45.37 46.47 4,607,091 +0.99(+2.18%)
Feb 13, 2006 45.19 45.60 44.82 45.48 4,260,740 +0.30(+0.66%)
Feb 10, 2006 44.79 45.46 44.03 45.18 5,077,456 +0.18(+0.40%)
Feb 09, 2006 45.83 46.28 44.69 45.00 4,183,674 -0.59(-1.30%)
Feb 08, 2006 45.16 45.72 44.28 45.60 4,657,582 +0.44(+0.97%)
Feb 07, 2006 47.15 47.15 44.93 45.16 8,662,324 -2.01(-4.26%)
Feb 06, 2006 47.15 47.30 46.52 47.16 2,664,512 +0.20(+0.43%)
Feb 03, 2006 46.83 47.84 46.45 46.97 5,400,776 -0.02(-0.03%)
Feb 02, 2006 46.90 47.31 45.73 46.98 6,874,762 +0.23(+0.49%)
Feb 01, 2006 47.39 47.47 46.45 46.75 5,585,024 -1.03(-2.15%)
Jan 31, 2006 46.85 48.03 45.86 47.78 11,730,766 +2.17(+4.76%)
Jan 30, 2006 45.48 46.45 45.47 45.61 4,626,579 +0.27(+0.59%)
Jan 27, 2006 46.40 46.42 45.28 45.34 4,448,531 -0.79(-1.72%)
Jan 26, 2006 45.63 46.69 45.50 46.14 7,477,112 +0.73(+1.60%)
Jan 25, 2006 46.29 46.29 44.87 45.41 6,255,581 -0.70(-1.51%)
Jan 24, 2006 43.41 46.20 43.40 46.11 9,971,549 +2.70(+6.23%)
Jan 23, 2006 42.86 43.63 42.80 43.40 3,902,873 +0.88(+2.08%)
Jan 20, 2006 43.13 43.63 42.08 42.52 5,881,770 -0.60(-1.40%)
Jan 19, 2006 42.81 43.19 42.76 43.12 4,611,520 +0.61(+1.44%)
Jan 18, 2006 43.10 43.10 42.29 42.51 2,502,409 -0.61(-1.42%)
Jan 17, 2006 43.26 43.30 42.59 43.12 2,582,132 -0.03(-0.06%)
Jan 13, 2006 43.01 43.38 42.96 43.15 1,689,237 +0.24(+0.55%)
Jan 12, 2006 43.49 43.90 42.83 42.92 3,687,622 -0.66(-1.52%)
Jan 11, 2006 42.96 43.91 42.95 43.58 3,839,095 +0.73(+1.70%)
Jan 10, 2006 42.84 43.29 42.46 42.85 2,649,454 -0.16(-0.38%)
Jan 09, 2006 42.36 43.51 42.33 43.01 6,368,965 +0.68(+1.61%)
Jan 06, 2006 41.43 42.73 41.32 42.33 7,230,857 +1.24(+3.01%)
Jan 05, 2006 40.19 41.16 40.10 41.09 4,149,128 +0.70(+1.73%)
Jan 04, 2006 40.75 40.97 40.02 40.39 6,434,515 -0.59(-1.44%)
Jan 03, 2006 41.63 41.80 40.53 40.98 7,618,841 -0.50(-1.21%)
Dec 30, 2005 41.10 41.94 40.77 41.49 2,901,023 -0.06(-0.14%)
Dec 29, 2005 42.22 42.45 41.51 41.55 2,304,874 -0.68(-1.60%)
Dec 28, 2005 42.75 42.81 41.97 42.22 1,970,924 -0.53(-1.24%)
Dec 27, 2005 43.12 43.27 42.52 42.75 3,140,192 -0.12(-0.28%)
Dec 23, 2005 42.58 42.87 42.37 42.87 1,698,981 +0.40(+0.94%)
Dec 22, 2005 42.56 42.80 42.23 42.47 3,195,112 +0.24(+0.58%)
Dec 21, 2005 42.32 42.67 41.86 42.23 3,690,279 +0.26(+0.63%)
Dec 20, 2005 41.54 42.24 40.95 41.96 6,071,333 +0.51(+1.24%)
Dec 19, 2005 41.66 42.55 41.23 41.45 7,768,543 -0.21(-0.50%)
Dec 16, 2005 41.44 41.76 41.12 41.66 4,151,785 +0.10(+0.24%)
Dec 15, 2005 41.72 41.88 41.22 41.56 3,545,006 -0.14(-0.33%)
Dec 14, 2005 42.00 42.27 41.42 41.70 5,396,347 +0.01(+0.03%)
Dec 13, 2005 41.37 41.96 41.21 41.69 5,645,259 +0.21(+0.50%)
Dec 12, 2005 40.87 41.59 40.77 41.48 5,492,014 +0.84(+2.07%)
Dec 09, 2005 40.56 40.87 39.77 40.64 6,329,103 +0.21(+0.53%)
Dec 08, 2005 39.04 40.48 38.83 40.42 9,341,739 +1.25(+3.19%)
Dec 07, 2005 40.47 40.59 38.98 39.17 10,340,932 -1.43(-3.53%)
Dec 06, 2005 41.32 41.66 40.46 40.61 7,811,062 -0.26(-0.64%)
Dec 05, 2005 41.63 41.63 40.70 40.87 8,801,396 -0.88(-2.11%)
Dec 02, 2005 41.60 42.61 40.78 41.75 8,106,922 +0.15(+0.35%)
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.