Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 36.16 36.28 35.89 36.28 376,013 +0.12(+0.33%)
Feb 27, 2006 36.22 36.28 35.98 36.16 193,474 -0.05(-0.15%)
Feb 24, 2006 36.14 36.26 35.94 36.21 180,717 -0.04(-0.11%)
Feb 23, 2006 36.66 36.66 36.18 36.25 295,374 -0.47(-1.29%)
Feb 22, 2006 36.49 36.77 36.45 36.72 415,802 +0.26(+0.72%)
Feb 21, 2006 36.57 36.61 36.41 36.46 624,462 -0.12(-0.32%)
Feb 17, 2006 36.51 36.66 36.36 36.58 551,720 +0.09(+0.25%)
Feb 16, 2006 36.24 36.54 36.07 36.49 364,472 +0.25(+0.69%)
Feb 15, 2006 36.06 36.24 35.74 36.24 238,273 +0.03(+0.09%)
Feb 14, 2006 35.75 36.24 35.67 36.20 274,417 +0.44(+1.23%)
Feb 13, 2006 35.61 35.81 35.10 35.76 575,714 +0.15(+0.43%)
Feb 10, 2006 35.55 35.76 35.54 35.61 204,408 +0.07(+0.20%)
Feb 09, 2006 35.76 35.77 35.49 35.54 320,431 -0.12(-0.33%)
Feb 08, 2006 35.53 35.72 35.43 35.66 894,324 +0.30(+0.84%)
Feb 07, 2006 35.17 35.36 34.74 35.36 968,737 -0.14(-0.39%)
Feb 06, 2006 35.46 35.65 35.37 35.50 274,721 +0.04(+0.11%)
Feb 03, 2006 35.37 35.53 35.27 35.46 392,870 -0.08(-0.22%)
Feb 02, 2006 35.98 35.98 35.49 35.54 420,509 -0.41(-1.15%)
Feb 01, 2006 36.01 36.01 35.62 35.95 443,289 -0.11(-0.29%)
Jan 31, 2006 35.66 36.08 35.60 36.06 428,103 +0.30(+0.85%)
Jan 30, 2006 35.78 36.03 35.67 35.76 516,639 -0.09(-0.26%)
Jan 27, 2006 35.97 36.09 35.74 35.85 323,924 -0.17(-0.48%)
Jan 26, 2006 36.14 36.59 35.82 36.02 550,808 -0.11(-0.31%)
Jan 25, 2006 35.49 36.15 35.36 36.13 635,852 +0.78(+2.22%)
Jan 24, 2006 35.33 35.56 34.99 35.35 421,724 -0.02(-0.06%)
Jan 23, 2006 35.52 35.82 35.26 35.37 533,648 -0.16(-0.44%)
Jan 20, 2006 35.77 35.77 35.47 35.53 595,001 -0.24(-0.68%)
Jan 19, 2006 35.64 35.80 35.44 35.77 278,973 +0.13(+0.35%)
Jan 18, 2006 35.47 35.64 35.40 35.64 394,693 +0.18(+0.52%)
Jan 17, 2006 35.28 35.60 35.20 35.46 408,816 +0.05(+0.13%)
Jan 13, 2006 35.07 35.45 35.04 35.41 691,586 +0.41(+1.17%)
Jan 12, 2006 35.35 35.35 34.70 35.01 981,645 -0.32(-0.89%)
Jan 11, 2006 35.23 35.39 34.85 35.32 675,033 +0.08(+0.22%)
Jan 10, 2006 35.16 35.29 34.92 35.24 720,136 +0.08(+0.22%)
Jan 09, 2006 34.99 35.22 34.71 35.16 545,038 +0.24(+0.68%)
Jan 06, 2006 34.56 34.93 34.41 34.93 460,753 +0.45(+1.32%)
Jan 05, 2006 34.50 34.52 34.31 34.47 416,561 -0.03(-0.10%)
Jan 04, 2006 34.18 34.51 34.01 34.50 707,380 -0.05(-0.15%)
Jan 03, 2006 34.54 34.63 33.95 34.56 741,093 +0.09(+0.27%)
Dec 30, 2005 34.47 34.51 34.27 34.47 270,013 -0.04(-0.11%)
Dec 29, 2005 34.26 34.66 34.26 34.50 298,715 +0.26(+0.75%)
Dec 28, 2005 34.24 34.39 34.21 34.25 303,878 +0.01(+0.02%)
Dec 27, 2005 34.12 34.31 34.07 34.24 357,942 +0.11(+0.33%)
Dec 23, 2005 34.18 34.19 34.02 34.13 262,268 -0.05(-0.13%)
Dec 22, 2005 34.06 34.23 33.75 34.18 560,983 +0.14(+0.41%)
Dec 21, 2005 33.95 34.10 33.84 34.04 549,745 +0.16(+0.47%)
Dec 20, 2005 34.12 34.14 33.81 33.88 388,011 -0.25(-0.73%)
Dec 19, 2005 33.96 34.18 33.76 34.13 649,520 +0.17(+0.50%)
Dec 16, 2005 34.14 34.14 33.61 33.96 501,453 -0.09(-0.25%)
Dec 15, 2005 34.15 34.15 33.71 34.04 466,676 -0.10(-0.29%)
Dec 14, 2005 34.02 34.14 33.78 34.14 278,821 +0.16(+0.48%)
Dec 13, 2005 34.14 34.24 33.78 33.98 496,289 -0.23(-0.67%)
Dec 12, 2005 33.91 34.23 33.91 34.21 609,883 +0.47(+1.41%)
Dec 09, 2005 33.58 33.77 33.33 33.73 355,208 +0.24(+0.73%)
Dec 08, 2005 33.35 33.49 33.12 33.49 368,876 +0.16(+0.49%)
Dec 07, 2005 33.20 33.44 33.03 33.33 367,965 +0.12(+0.36%)
Dec 06, 2005 33.48 33.50 33.17 33.21 240,248 -0.20(-0.59%)
Dec 05, 2005 33.60 33.60 33.15 33.41 430,988 -0.19(-0.57%)
Dec 02, 2005 33.59 33.73 33.44 33.60 375,406 +0.01(+0.02%)
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.