Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.74 35.67 34.99 35.30 2,597,800 -0.45(-1.24%)
Feb 27, 2006 35.95 36.18 35.62 35.74 2,331,900 -0.36(-1.00%)
Feb 24, 2006 36.08 36.34 36.06 36.10 2,148,500 +0.51(+1.43%)
Feb 23, 2006 35.47 36.16 35.18 35.59 2,717,600 +0.12(+0.35%)
Feb 22, 2006 35.29 35.59 34.98 35.47 3,099,400 -0.03(-0.08%)
Feb 21, 2006 35.91 36.40 35.50 35.50 3,226,200 -0.06(-0.18%)
Feb 17, 2006 35.48 35.78 35.31 35.56 3,560,100 +0.82(+2.37%)
Feb 16, 2006 33.95 34.90 33.95 34.74 3,656,700 +0.98(+2.89%)
Feb 15, 2006 33.71 34.49 33.33 33.77 3,942,000 +0.50(+1.50%)
Feb 14, 2006 32.76 33.50 32.75 33.27 4,044,400 -0.45(-1.35%)
Feb 13, 2006 33.15 34.55 33.15 33.72 3,539,900 +0.50(+1.52%)
Feb 10, 2006 34.20 34.40 32.45 33.22 5,222,500 -0.73(-2.16%)
Feb 09, 2006 34.92 35.30 33.85 33.95 3,400,300 -0.72(-2.09%)
Feb 08, 2006 35.48 35.48 33.92 34.67 4,005,200 -0.25(-0.70%)
Feb 07, 2006 36.11 36.12 34.74 34.92 3,212,900 -1.66(-4.55%)
Feb 06, 2006 36.14 36.75 36.10 36.59 3,078,600 +0.78(+2.18%)
Feb 03, 2006 35.86 36.24 35.29 35.80 3,500,500 -0.76(-2.07%)
Feb 02, 2006 37.73 38.25 36.09 36.56 4,152,600 -1.41(-3.70%)
Feb 01, 2006 38.45 38.91 37.77 37.97 3,443,700 -0.47(-1.22%)
Jan 31, 2006 38.07 38.74 37.85 38.44 2,833,200 +0.16(+0.42%)
Jan 30, 2006 38.12 38.89 37.93 38.27 2,982,800 +0.75(+2.01%)
Jan 27, 2006 36.53 37.61 36.50 37.52 3,342,600 +1.27(+3.50%)
Jan 26, 2006 36.73 37.09 35.60 36.25 4,516,200 +0.27(+0.75%)
Jan 25, 2006 36.67 37.05 35.40 35.98 3,376,500 -0.44(-1.21%)
Jan 24, 2006 36.00 36.91 35.95 36.42 2,951,300 +0.15(+0.40%)
Jan 23, 2006 36.24 36.75 36.00 36.27 2,617,200 -0.04(-0.10%)
Jan 20, 2006 36.52 37.05 35.96 36.31 3,190,600 +0.14(+0.37%)
Jan 19, 2006 35.99 36.23 35.58 36.17 3,853,200 +0.45(+1.27%)
Jan 18, 2006 35.85 35.92 35.13 35.72 3,777,600 -0.08(-0.21%)
Jan 17, 2006 36.06 36.34 35.50 35.80 3,367,200 +0.14(+0.38%)
Jan 13, 2006 34.48 35.73 34.47 35.66 2,418,000 +1.01(+2.91%)
Jan 12, 2006 35.40 35.73 34.51 34.65 3,079,000 -0.29(-0.83%)
Jan 11, 2006 34.30 35.37 34.03 34.94 3,578,900 +0.19(+0.55%)
Jan 10, 2006 33.95 35.01 33.95 34.75 4,559,200 +0.77(+2.27%)
Jan 09, 2006 33.40 34.13 33.17 33.98 2,874,000 +0.63(+1.90%)
Jan 06, 2006 33.30 33.85 33.22 33.34 2,721,500 +0.41(+1.23%)
Jan 05, 2006 32.85 33.09 32.20 32.94 3,135,500 -0.11(-0.33%)
Jan 04, 2006 32.10 33.13 32.05 33.05 3,554,200 +0.43(+1.32%)
Jan 03, 2006 31.07 32.62 31.00 32.62 4,439,800 +2.13(+7.00%)
Dec 30, 2005 30.75 30.75 30.22 30.48 2,395,000 +0.13(+0.44%)
Dec 29, 2005 30.66 31.00 30.28 30.35 1,385,000 -0.30(-0.98%)
Dec 28, 2005 30.19 30.91 30.10 30.65 2,184,700 +0.67(+2.23%)
Dec 27, 2005 30.92 31.00 29.77 29.98 2,241,900 -1.10(-3.54%)
Dec 23, 2005 30.98 31.34 30.49 31.08 1,112,800 -0.18(-0.58%)
Dec 22, 2005 31.07 31.50 30.97 31.26 1,989,100 +0.29(+0.94%)
Dec 21, 2005 30.84 31.27 30.73 30.97 1,792,400 +0.25(+0.83%)
Dec 20, 2005 30.82 31.00 30.65 30.71 2,345,900 +0.00(+0.00%)
Dec 19, 2005 30.98 31.25 30.59 30.71 2,222,200 -0.18(-0.58%)
Dec 16, 2005 31.44 31.48 30.75 30.89 3,614,200 -0.55(-1.73%)
Dec 15, 2005 32.12 32.09 31.17 31.44 2,518,500 -0.68(-2.12%)
Dec 14, 2005 30.93 32.13 30.93 32.12 3,779,400 +1.15(+3.73%)
Dec 13, 2005 31.00 31.47 30.89 30.96 2,948,100 +0.03(+0.10%)
Dec 12, 2005 31.00 31.39 30.70 30.93 3,900,300 +0.08(+0.26%)
Dec 09, 2005 31.13 31.29 30.70 30.86 2,621,000 -0.36(-1.14%)
Dec 08, 2005 30.99 31.30 30.64 31.21 3,127,500 +0.46(+1.51%)
Dec 07, 2005 30.98 31.07 30.38 30.75 3,329,100 -0.02(-0.07%)
Dec 06, 2005 30.65 31.29 30.52 30.77 3,908,800 -0.09(-0.29%)
Dec 05, 2005 30.55 31.07 30.49 30.86 2,873,000 +0.46(+1.51%)
Dec 02, 2005 30.46 31.01 29.95 30.39 2,089,400 -0.17(-0.56%)
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.