Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.41 23.08 22.87 22.94 2,467,451 -0.47(-2.02%)
Feb 27, 2006 23.27 23.43 23.23 23.41 2,850,476 +0.16(+0.67%)
Feb 24, 2006 23.14 23.33 23.09 23.26 4,121,277 +0.29(+1.24%)
Feb 23, 2006 23.12 23.14 22.96 22.97 2,425,636 +0.03(+0.14%)
Feb 22, 2006 22.91 23.04 22.87 22.94 4,308,608 -0.25(-1.09%)
Feb 21, 2006 23.16 23.25 23.05 23.19 9,021,985 -0.59(-2.49%)
Feb 17, 2006 23.63 23.83 23.48 23.78 4,160,490 +0.01(+0.05%)
Feb 16, 2006 23.51 23.78 23.48 23.77 4,343,547 +0.12(+0.52%)
Feb 15, 2006 23.93 23.99 23.64 23.65 6,160,544 -0.33(-1.37%)
Feb 14, 2006 23.94 24.05 23.73 23.98 2,321,006 +0.05(+0.20%)
Feb 13, 2006 23.76 23.99 23.70 23.93 2,262,651 +0.03(+0.11%)
Feb 10, 2006 24.19 24.25 23.79 23.90 3,101,551 -0.26(-1.07%)
Feb 09, 2006 24.29 24.35 24.15 24.16 3,588,834 -0.11(-0.44%)
Feb 08, 2006 23.98 24.31 23.98 24.27 2,049,302 +0.06(+0.27%)
Feb 07, 2006 24.11 24.32 24.10 24.20 2,652,180 -0.01(-0.04%)
Feb 06, 2006 24.04 24.24 24.03 24.21 3,723,385 -0.17(-0.71%)
Feb 03, 2006 24.27 24.59 24.21 24.39 3,360,060 +0.04(+0.15%)
Feb 02, 2006 24.76 24.80 24.35 24.35 2,630,436 -0.51(-2.04%)
Feb 01, 2006 24.77 24.91 24.70 24.85 2,935,406 +0.10(+0.41%)
Jan 31, 2006 24.51 24.85 24.48 24.75 4,353,396 +0.45(+1.86%)
Jan 30, 2006 24.32 24.35 24.24 24.30 2,388,839 -0.38(-1.55%)
Jan 27, 2006 24.58 24.78 24.49 24.68 2,846,201 +0.09(+0.37%)
Jan 26, 2006 24.66 24.76 24.54 24.59 2,652,180 +0.38(+1.58%)
Jan 25, 2006 24.39 24.39 24.03 24.21 3,895,662 +0.39(+1.65%)
Jan 24, 2006 24.57 24.61 23.79 23.82 5,997,373 -0.88(-3.55%)
Jan 23, 2006 24.81 24.86 24.69 24.69 1,549,010 -0.02(-0.09%)
Jan 20, 2006 25.14 25.14 24.66 24.71 2,760,527 -0.16(-0.65%)
Jan 19, 2006 24.69 24.94 24.63 24.88 1,674,083 +0.16(+0.63%)
Jan 18, 2006 24.86 24.93 24.59 24.72 2,739,155 -0.08(-0.30%)
Jan 17, 2006 24.95 24.99 24.68 24.80 2,176,233 -0.40(-1.58%)
Jan 13, 2006 25.17 25.33 25.16 25.19 1,630,781 -0.08(-0.30%)
Jan 12, 2006 25.30 25.45 25.23 25.27 2,224,367 -0.33(-1.28%)
Jan 11, 2006 25.59 25.72 25.45 25.60 2,004,513 +0.04(+0.17%)
Jan 10, 2006 25.39 25.58 25.35 25.55 2,273,058 -0.26(-1.00%)
Jan 09, 2006 25.67 25.83 25.54 25.81 3,531,780 +0.10(+0.40%)
Jan 06, 2006 25.68 25.74 25.45 25.71 3,188,898 +0.37(+1.47%)
Jan 05, 2006 25.45 25.60 25.32 25.34 3,177,747 +0.15(+0.60%)
Jan 04, 2006 25.02 25.25 24.99 25.19 3,921,495 +0.63(+2.59%)
Jan 03, 2006 24.43 24.56 24.15 24.55 3,525,647 +0.93(+3.94%)
Dec 30, 2005 23.58 23.65 23.48 23.62 1,075,665 -0.26(-1.10%)
Dec 29, 2005 23.89 24.00 23.82 23.89 1,414,830 -0.01(-0.02%)
Dec 28, 2005 24.00 24.05 23.89 23.89 1,523,921 -0.07(-0.29%)
Dec 27, 2005 24.32 24.33 23.95 23.96 2,060,452 -0.37(-1.53%)
Dec 23, 2005 24.24 24.39 24.14 24.33 1,591,754 +0.06(+0.27%)
Dec 22, 2005 24.01 24.33 24.01 24.27 2,285,138 +0.27(+1.12%)
Dec 21, 2005 23.88 24.05 23.82 24.00 1,829,820 +0.06(+0.27%)
Dec 20, 2005 23.94 23.99 23.82 23.93 2,016,036 +0.15(+0.63%)
Dec 19, 2005 24.05 24.11 23.74 23.78 6,074,684 +0.74(+3.20%)
Dec 16, 2005 22.95 23.22 22.91 23.05 1,965,672 +0.27(+1.18%)
Dec 15, 2005 22.83 22.84 22.57 22.78 2,121,409 -0.13(-0.56%)
Dec 14, 2005 23.13 23.14 22.88 22.91 2,173,260 -0.26(-1.12%)
Dec 13, 2005 22.90 23.25 22.89 23.16 2,202,252 +0.39(+1.72%)
Dec 12, 2005 22.64 22.78 22.56 22.77 1,508,867 +0.27(+1.20%)
Dec 09, 2005 22.50 22.58 22.42 22.50 1,177,322 -0.08(-0.33%)
Dec 08, 2005 22.34 22.73 22.26 22.58 1,716,641 +0.30(+1.33%)
Dec 07, 2005 22.36 22.38 22.19 22.28 1,137,923 +0.06(+0.27%)
Dec 06, 2005 22.20 22.30 22.12 22.22 1,117,294 -0.16(-0.70%)
Dec 05, 2005 22.40 22.45 22.23 22.38 2,290,527 +0.07(+0.31%)
Dec 02, 2005 22.17 22.35 22.10 22.31 1,868,847 +0.33(+1.49%)
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.