Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.47 38.50 37.84 38.05 2,966,100 -0.42(-1.09%)
Feb 27, 2006 38.20 38.58 38.16 38.47 1,459,200 +0.50(+1.32%)
Feb 24, 2006 37.83 38.10 37.69 37.97 822,600 +0.25(+0.66%)
Feb 23, 2006 37.82 37.94 37.50 37.72 1,068,800 -0.27(-0.71%)
Feb 22, 2006 37.88 38.06 37.67 37.99 1,811,100 +0.25(+0.66%)
Feb 21, 2006 37.65 37.94 37.65 37.74 1,614,700 +0.09(+0.24%)
Feb 17, 2006 37.20 37.98 37.20 37.65 1,899,700 +0.49(+1.32%)
Feb 16, 2006 36.68 37.18 36.55 37.16 1,225,700 +0.44(+1.20%)
Feb 15, 2006 36.30 36.82 36.25 36.72 1,792,200 +0.37(+1.02%)
Feb 14, 2006 36.72 36.85 36.33 36.35 2,117,700 -0.40(-1.09%)
Feb 13, 2006 36.82 36.95 36.73 36.75 942,400 -0.20(-0.54%)
Feb 10, 2006 36.70 37.16 36.70 36.95 1,242,500 +0.16(+0.43%)
Feb 09, 2006 36.42 37.10 36.41 36.79 1,588,900 +0.34(+0.93%)
Feb 08, 2006 37.20 37.21 36.30 36.45 1,926,100 -0.70(-1.88%)
Feb 07, 2006 37.10 37.26 37.02 37.15 1,471,200 +0.15(+0.41%)
Feb 06, 2006 36.67 37.11 36.65 37.00 928,500 +0.21(+0.57%)
Feb 03, 2006 36.67 36.96 36.51 36.79 1,398,100 -0.08(-0.22%)
Feb 02, 2006 37.64 37.64 36.80 36.87 1,345,600 -0.77(-2.05%)
Feb 01, 2006 37.31 37.77 37.27 37.64 1,248,200 +0.33(+0.88%)
Jan 31, 2006 37.40 37.63 37.15 37.31 1,333,500 -0.11(-0.29%)
Jan 30, 2006 37.38 37.72 37.28 37.42 1,107,100 +0.09(+0.24%)
Jan 27, 2006 37.16 37.53 37.12 37.33 1,407,400 +0.17(+0.46%)
Jan 26, 2006 37.58 37.78 37.14 37.16 1,535,000 -0.42(-1.12%)
Jan 25, 2006 38.05 38.05 37.26 37.58 1,693,000 -0.47(-1.24%)
Jan 24, 2006 37.44 38.09 37.44 38.05 1,653,800 +0.62(+1.66%)
Jan 23, 2006 37.34 37.63 37.31 37.43 1,160,100 +0.23(+0.62%)
Jan 20, 2006 37.60 37.69 37.18 37.20 3,090,200 -0.40(-1.06%)
Jan 19, 2006 37.93 37.92 37.53 37.60 1,904,100 -0.33(-0.87%)
Jan 18, 2006 38.05 38.21 37.81 37.93 1,359,800 -0.08(-0.21%)
Jan 17, 2006 37.30 38.07 37.25 38.01 1,933,700 +0.71(+1.90%)
Jan 13, 2006 37.38 37.49 36.95 37.30 1,862,900 +0.01(+0.03%)
Jan 12, 2006 36.94 37.46 36.94 37.29 1,060,800 +0.34(+0.92%)
Jan 11, 2006 36.95 37.06 36.80 36.95 1,960,000 -0.25(-0.67%)
Jan 10, 2006 37.24 37.82 37.11 37.20 2,051,600 -0.14(-0.37%)
Jan 09, 2006 37.64 37.68 37.15 37.34 1,332,500 -0.41(-1.09%)
Jan 06, 2006 37.65 37.79 37.41 37.75 1,255,200 +0.44(+1.18%)
Jan 05, 2006 37.43 37.69 37.03 37.31 1,350,900 -0.17(-0.45%)
Jan 04, 2006 37.47 37.55 36.96 37.48 1,666,700 +0.01(+0.03%)
Jan 03, 2006 37.12 37.53 36.65 37.47 1,953,200 +0.35(+0.94%)
Dec 30, 2005 37.10 37.29 36.99 37.12 1,194,600 -0.13(-0.35%)
Dec 29, 2005 36.94 37.52 36.94 37.25 1,062,300 +0.26(+0.70%)
Dec 28, 2005 37.33 37.48 36.80 36.99 3,413,300 -0.62(-1.65%)
Dec 27, 2005 37.42 37.95 37.41 37.61 1,228,000 +0.09(+0.24%)
Dec 23, 2005 37.46 37.88 37.20 37.52 1,190,500 +0.11(+0.29%)
Dec 22, 2005 37.30 37.55 37.01 37.41 1,932,400 +0.34(+0.92%)
Dec 21, 2005 37.45 37.60 37.03 37.07 1,100,500 -0.32(-0.86%)
Dec 20, 2005 37.25 37.48 37.00 37.39 816,300 +0.07(+0.19%)
Dec 19, 2005 37.35 37.55 37.22 37.32 1,401,000 -0.19(-0.51%)
Dec 16, 2005 37.49 37.70 37.45 37.51 2,187,800 +0.02(+0.05%)
Dec 15, 2005 37.46 37.80 37.07 37.49 1,721,300 +0.03(+0.08%)
Dec 14, 2005 37.14 37.70 37.32 37.46 1,104,000 +0.32(+0.86%)
Dec 13, 2005 36.76 37.23 36.51 37.14 1,407,200 +0.46(+1.25%)
Dec 12, 2005 37.20 37.40 36.67 36.68 1,212,700 -0.48(-1.29%)
Dec 09, 2005 36.15 37.38 36.15 37.16 1,230,400 +0.20(+0.54%)
Dec 08, 2005 36.40 37.23 36.36 36.96 1,975,500 +0.74(+2.04%)
Dec 07, 2005 36.70 36.92 36.08 36.22 1,075,700 -0.51(-1.39%)
Dec 06, 2005 36.69 36.99 36.66 36.73 1,162,700 +0.17(+0.46%)
Dec 05, 2005 35.97 36.71 35.97 36.56 1,399,900 -0.14(-0.38%)
Dec 02, 2005 36.50 36.70 36.41 36.70 1,716,200 -0.01(-0.03%)
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.