Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.32 35.45 34.96 35.10 1,084,300 -0.22(-0.62%)
Feb 27, 2006 35.45 35.61 35.21 35.32 397,100 -0.04(-0.11%)
Feb 24, 2006 35.63 35.70 35.27 35.36 478,700 -0.28(-0.79%)
Feb 23, 2006 35.50 35.85 35.22 35.64 468,700 +0.21(+0.59%)
Feb 22, 2006 35.00 35.59 34.96 35.43 435,300 +0.37(+1.06%)
Feb 21, 2006 35.05 35.14 34.66 35.06 687,200 +0.17(+0.49%)
Feb 17, 2006 34.56 34.91 34.40 34.89 461,300 +0.30(+0.87%)
Feb 16, 2006 34.67 34.82 34.34 34.59 394,400 -0.03(-0.09%)
Feb 15, 2006 34.25 34.73 34.15 34.62 466,900 +0.17(+0.49%)
Feb 14, 2006 34.15 34.50 33.72 34.45 1,794,700 +0.27(+0.79%)
Feb 13, 2006 34.10 34.33 34.07 34.18 375,400 +0.05(+0.15%)
Feb 10, 2006 34.33 34.57 34.02 34.13 471,100 -0.67(-1.93%)
Feb 09, 2006 34.70 34.94 34.51 34.80 396,100 +0.12(+0.35%)
Feb 08, 2006 34.83 34.87 34.37 34.68 533,300 -0.12(-0.34%)
Feb 07, 2006 35.13 35.22 34.79 34.80 558,500 -0.35(-1.00%)
Feb 06, 2006 35.03 35.25 34.93 35.15 677,200 +0.19(+0.54%)
Feb 03, 2006 35.01 35.30 34.57 34.96 740,800 -0.54(-1.52%)
Feb 02, 2006 35.60 35.62 35.25 35.50 893,900 -0.24(-0.67%)
Feb 01, 2006 36.28 36.85 35.58 35.74 3,887,300 -0.54(-1.49%)
Jan 31, 2006 36.05 36.50 35.96 36.28 910,900 +0.06(+0.17%)
Jan 30, 2006 36.19 36.30 35.94 36.22 653,200 -0.02(-0.06%)
Jan 27, 2006 35.83 36.43 35.84 36.24 636,000 +0.41(+1.14%)
Jan 26, 2006 36.15 36.31 35.51 35.83 1,102,400 -0.19(-0.53%)
Jan 25, 2006 35.85 36.22 35.72 36.02 452,500 +0.05(+0.14%)
Jan 24, 2006 35.80 36.10 35.77 35.97 613,900 +0.07(+0.19%)
Jan 23, 2006 35.65 36.03 35.65 35.90 322,300 +0.21(+0.59%)
Jan 20, 2006 36.04 36.18 35.55 35.69 496,900 -0.47(-1.30%)
Jan 19, 2006 35.30 36.16 35.30 36.16 381,400 +0.76(+2.15%)
Jan 18, 2006 35.37 35.77 35.22 35.40 334,000 -0.22(-0.62%)
Jan 17, 2006 34.97 35.65 34.96 35.62 441,100 +0.15(+0.42%)
Jan 13, 2006 35.76 35.79 35.22 35.47 667,200 -0.41(-1.14%)
Jan 12, 2006 35.75 35.93 35.53 35.88 694,300 +0.06(+0.17%)
Jan 11, 2006 35.95 36.20 35.66 35.82 794,500 -0.15(-0.42%)
Jan 10, 2006 35.50 36.30 35.50 35.97 576,900 +0.22(+0.62%)
Jan 09, 2006 35.42 35.75 35.23 35.75 589,800 +0.37(+1.05%)
Jan 06, 2006 35.16 35.47 35.00 35.38 604,200 +0.42(+1.20%)
Jan 05, 2006 34.48 35.19 34.48 34.96 715,900 +0.42(+1.22%)
Jan 04, 2006 34.30 34.63 34.20 34.54 469,300 +0.13(+0.38%)
Jan 03, 2006 33.32 34.50 33.31 34.41 653,400 +1.01(+3.02%)
Dec 30, 2005 33.82 33.95 33.36 33.40 944,000 -0.46(-1.36%)
Dec 29, 2005 34.12 34.35 33.81 33.86 435,300 -0.27(-0.79%)
Dec 28, 2005 34.30 34.34 33.95 34.13 341,800 -0.12(-0.35%)
Dec 27, 2005 34.36 34.58 34.15 34.25 286,500 -0.10(-0.29%)
Dec 23, 2005 34.35 34.52 34.29 34.35 276,400 +0.13(+0.38%)
Dec 22, 2005 34.20 34.26 33.88 34.22 511,800 -0.04(-0.12%)
Dec 21, 2005 34.23 34.47 34.01 34.26 394,900 +0.03(+0.09%)
Dec 20, 2005 34.00 34.50 33.92 34.23 488,800 +0.13(+0.38%)
Dec 19, 2005 34.57 34.80 34.10 34.10 686,900 -0.62(-1.79%)
Dec 16, 2005 34.69 34.98 34.65 34.72 506,300 +0.16(+0.46%)
Dec 15, 2005 34.73 35.09 34.43 34.56 816,300 +0.00(+0.00%)
Dec 14, 2005 34.44 34.70 34.27 34.56 501,100 +0.19(+0.55%)
Dec 13, 2005 34.02 34.45 34.02 34.37 499,400 +0.21(+0.61%)
Dec 12, 2005 34.20 34.50 34.02 34.16 750,100 -0.23(-0.67%)
Dec 09, 2005 34.22 34.50 34.00 34.39 910,600 +0.82(+2.44%)
Dec 08, 2005 33.59 33.79 33.38 33.57 624,800 +0.09(+0.27%)
Dec 07, 2005 33.45 33.61 33.22 33.48 836,300 -0.43(-1.27%)
Dec 06, 2005 34.00 34.18 33.84 33.91 470,500 -0.07(-0.21%)
Dec 05, 2005 34.25 34.43 33.90 33.98 548,400 -0.48(-1.39%)
Dec 02, 2005 34.41 34.52 34.00 34.46 343,100 +0.06(+0.17%)
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.