Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 53.98 53.88 52.92 53.15 986,100 -0.83(-1.54%)
Feb 27, 2006 53.65 54.44 53.65 53.98 1,271,200 -0.07(-0.13%)
Feb 24, 2006 53.76 54.12 53.49 54.05 776,200 +0.29(+0.54%)
Feb 23, 2006 53.73 53.99 53.55 53.76 1,304,200 +0.24(+0.45%)
Feb 22, 2006 52.85 53.78 52.85 53.52 1,464,000 +0.80(+1.52%)
Feb 21, 2006 52.62 52.99 52.15 52.72 1,760,800 -0.15(-0.28%)
Feb 17, 2006 53.03 53.30 52.84 52.87 1,063,700 -0.30(-0.56%)
Feb 16, 2006 52.92 53.20 52.77 53.17 722,700 +0.46(+0.87%)
Feb 15, 2006 52.80 53.02 52.49 52.71 1,416,500 -0.13(-0.25%)
Feb 14, 2006 51.95 53.18 51.95 52.84 1,467,300 +1.23(+2.38%)
Feb 13, 2006 50.70 52.03 50.79 51.61 1,949,300 +0.94(+1.86%)
Feb 10, 2006 50.75 50.85 50.40 50.67 1,084,500 +0.02(+0.04%)
Feb 09, 2006 50.42 50.99 50.41 50.65 1,863,900 +0.03(+0.06%)
Feb 08, 2006 50.50 50.78 50.24 50.62 1,480,000 +0.66(+1.32%)
Feb 07, 2006 50.00 50.14 49.79 49.96 1,183,600 -0.04(-0.08%)
Feb 06, 2006 49.10 50.41 49.10 50.00 1,962,400 +0.99(+2.02%)
Feb 03, 2006 48.50 49.05 48.40 49.01 1,309,800 +0.39(+0.80%)
Feb 02, 2006 48.90 48.97 48.15 48.62 1,903,300 -0.33(-0.67%)
Feb 01, 2006 47.00 49.04 47.00 48.95 3,274,500 +2.03(+4.33%)
Jan 31, 2006 46.35 47.25 46.35 46.92 1,828,400 +0.54(+1.16%)
Jan 30, 2006 46.30 46.40 46.22 46.38 832,700 +0.08(+0.17%)
Jan 27, 2006 46.61 46.75 45.93 46.30 2,028,900 -0.47(-1.00%)
Jan 26, 2006 43.95 46.88 45.42 46.77 3,980,300 +2.83(+6.44%)
Jan 25, 2006 43.85 44.16 43.85 43.94 1,551,800 -0.16(-0.36%)
Jan 24, 2006 43.49 44.28 43.49 44.10 1,396,200 +0.30(+0.68%)
Jan 23, 2006 44.45 44.71 43.74 43.80 1,124,500 -1.23(-2.73%)
Jan 20, 2006 45.17 45.26 44.99 45.03 1,069,700 -0.30(-0.66%)
Jan 19, 2006 45.30 45.37 45.15 45.33 622,300 +0.08(+0.18%)
Jan 18, 2006 45.14 45.32 45.00 45.25 613,700 -0.01(-0.02%)
Jan 17, 2006 45.33 45.55 45.23 45.26 757,000 -0.32(-0.70%)
Jan 13, 2006 46.00 46.05 45.50 45.58 853,800 -0.47(-1.02%)
Jan 12, 2006 46.17 46.34 45.98 46.05 962,100 -0.23(-0.50%)
Jan 11, 2006 46.78 46.84 45.90 46.28 1,285,000 -0.59(-1.26%)
Jan 10, 2006 46.88 46.91 46.27 46.87 1,430,800 -0.26(-0.55%)
Jan 09, 2006 46.85 47.35 46.70 47.13 909,300 +0.01(+0.02%)
Jan 06, 2006 47.20 47.45 46.96 47.12 664,500 +0.10(+0.21%)
Jan 05, 2006 47.35 47.45 46.77 47.02 614,200 -0.47(-0.99%)
Jan 04, 2006 47.10 47.49 46.95 47.49 894,500 +0.48(+1.02%)
Jan 03, 2006 46.75 47.10 46.39 47.01 1,032,400 +0.54(+1.16%)
Dec 30, 2005 47.07 47.19 46.45 46.47 727,100 -0.82(-1.73%)
Dec 29, 2005 47.81 48.12 47.26 47.29 492,500 -0.45(-0.94%)
Dec 28, 2005 47.40 47.96 47.26 47.74 360,900 +0.40(+0.84%)
Dec 27, 2005 48.52 48.79 47.34 47.34 547,900 -1.17(-2.41%)
Dec 23, 2005 48.32 48.60 48.24 48.51 428,600 +0.34(+0.71%)
Dec 22, 2005 47.33 48.20 47.32 48.17 428,900 +0.82(+1.73%)
Dec 21, 2005 47.80 48.10 47.20 47.35 586,500 -0.12(-0.25%)
Dec 20, 2005 46.63 47.72 46.60 47.47 666,800 +0.84(+1.80%)
Dec 19, 2005 47.26 47.27 46.49 46.63 611,100 -0.74(-1.56%)
Dec 16, 2005 48.23 48.37 46.98 47.37 1,121,400 -0.72(-1.50%)
Dec 15, 2005 48.11 48.48 47.72 48.09 540,600 -0.01(-0.02%)
Dec 14, 2005 47.75 48.40 47.68 48.10 691,300 +0.31(+0.65%)
Dec 13, 2005 47.10 47.89 46.85 47.79 854,600 +0.60(+1.27%)
Dec 12, 2005 47.35 47.35 46.93 47.19 529,800 -0.01(-0.02%)
Dec 09, 2005 46.84 47.43 46.75 47.20 830,000 +0.38(+0.81%)
Dec 08, 2005 46.72 47.02 46.43 46.82 662,000 +0.08(+0.17%)
Dec 07, 2005 46.57 47.02 46.36 46.74 614,600 -0.05(-0.11%)
Dec 06, 2005 46.68 47.15 46.52 46.79 504,300 +0.25(+0.54%)
Dec 05, 2005 46.40 46.62 46.11 46.54 753,000 -0.29(-0.62%)
Dec 02, 2005 46.38 47.44 46.36 46.83 990,300 +0.45(+0.97%)
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.