Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.00 22.99 22.76 22.84 2,508,980 -0.16(-0.70%)
Feb 27, 2006 22.73 23.04 22.73 23.00 2,837,622 +0.04(+0.16%)
Feb 24, 2006 23.06 23.06 22.88 22.97 3,398,115 -0.28(-1.20%)
Feb 23, 2006 23.10 23.39 23.04 23.24 3,010,731 +0.33(+1.43%)
Feb 22, 2006 23.14 23.28 22.84 22.92 3,568,110 -0.01(-0.06%)
Feb 21, 2006 23.15 23.18 22.93 22.93 2,150,745 -0.09(-0.41%)
Feb 17, 2006 22.87 23.08 22.79 23.02 1,904,430 -0.04(-0.18%)
Feb 16, 2006 22.79 23.07 22.79 23.06 2,382,596 +0.08(+0.35%)
Feb 15, 2006 22.99 23.08 22.88 22.98 2,360,123 -0.25(-1.06%)
Feb 14, 2006 23.06 23.26 23.01 23.23 2,518,103 -0.21(-0.88%)
Feb 13, 2006 23.33 23.50 23.30 23.44 3,960,833 +0.28(+1.22%)
Feb 10, 2006 23.55 23.57 23.08 23.15 2,713,463 -0.15(-0.64%)
Feb 09, 2006 23.24 23.57 23.21 23.30 5,576,006 +0.40(+1.77%)
Feb 08, 2006 22.92 23.02 22.76 22.90 3,660,672 +0.29(+1.27%)
Feb 07, 2006 22.52 22.73 22.51 22.61 2,353,671 -0.09(-0.38%)
Feb 06, 2006 22.82 22.88 22.54 22.70 1,856,147 -0.21(-0.92%)
Feb 03, 2006 23.05 23.11 22.87 22.91 5,003,275 +0.03(+0.14%)
Feb 02, 2006 23.00 23.11 22.84 22.88 2,662,287 -0.17(-0.72%)
Feb 01, 2006 23.13 23.24 23.02 23.04 2,143,402 +0.01(+0.06%)
Jan 31, 2006 23.03 23.06 22.88 23.03 1,946,929 +0.02(+0.10%)
Jan 30, 2006 23.17 23.20 22.97 23.01 1,730,431 -0.44(-1.86%)
Jan 27, 2006 23.63 23.67 23.37 23.44 2,954,215 +0.47(+2.05%)
Jan 26, 2006 23.00 23.23 22.95 22.97 1,853,031 -0.08(-0.33%)
Jan 25, 2006 23.10 23.13 22.94 23.05 2,209,264 +0.11(+0.47%)
Jan 24, 2006 23.02 23.05 22.87 22.94 3,256,823 +0.15(+0.65%)
Jan 23, 2006 22.75 22.88 22.71 22.79 2,043,052 +0.25(+1.12%)
Jan 20, 2006 22.79 22.79 22.51 22.54 2,343,658 -0.27(-1.18%)
Jan 19, 2006 22.68 22.87 22.65 22.81 1,674,359 -0.02(-0.10%)
Jan 18, 2006 22.96 22.97 22.77 22.83 4,518,211 -0.13(-0.59%)
Jan 17, 2006 23.01 23.07 22.93 22.97 3,487,117 -0.22(-0.97%)
Jan 13, 2006 23.02 23.25 23.02 23.19 4,420,309 +0.10(+0.45%)
Jan 12, 2006 23.00 23.17 23.00 23.09 3,099,066 -0.13(-0.56%)
Jan 11, 2006 23.24 23.42 23.22 23.22 3,389,215 -0.23(-1.00%)
Jan 10, 2006 23.48 23.62 23.37 23.45 1,401,566 -0.27(-1.12%)
Jan 09, 2006 23.82 23.84 23.56 23.72 3,196,302 +0.16(+0.67%)
Jan 06, 2006 23.67 23.68 23.29 23.56 2,304,052 +0.21(+0.90%)
Jan 05, 2006 23.69 23.73 23.28 23.35 3,258,381 +0.00(+0.00%)
Jan 04, 2006 23.50 23.54 23.25 23.35 3,562,324 +0.45(+1.94%)
Jan 03, 2006 22.66 22.96 22.48 22.90 3,512,928 +0.22(+0.95%)
Dec 30, 2005 22.76 22.80 22.66 22.69 1,314,566 -0.19(-0.83%)
Dec 29, 2005 22.91 22.94 22.83 22.88 1,515,267 +0.00(+0.00%)
Dec 28, 2005 23.04 23.04 22.76 22.88 1,747,119 +0.08(+0.34%)
Dec 27, 2005 23.03 23.06 22.79 22.80 1,281,635 -0.17(-0.72%)
Dec 23, 2005 22.90 23.05 22.70 22.97 2,809,586 +0.06(+0.25%)
Dec 22, 2005 22.93 22.97 22.86 22.91 2,382,374 -0.10(-0.43%)
Dec 21, 2005 23.01 23.04 22.87 23.01 3,113,307 -0.29(-1.25%)
Dec 20, 2005 23.55 23.56 23.21 23.30 2,550,811 -0.06(-0.25%)
Dec 19, 2005 23.61 23.64 23.30 23.36 4,211,153 +0.16(+0.70%)
Dec 16, 2005 23.16 23.37 23.16 23.19 3,703,616 +0.43(+1.90%)
Dec 15, 2005 23.07 23.10 22.73 22.76 2,393,499 -0.38(-1.63%)
Dec 14, 2005 23.11 23.24 23.03 23.14 2,276,461 +0.00(+0.00%)
Dec 13, 2005 23.02 23.19 22.99 23.14 3,847,132 +0.21(+0.90%)
Dec 12, 2005 22.93 22.96 22.75 22.93 1,693,272 +0.16(+0.71%)
Dec 09, 2005 22.76 22.88 22.70 22.77 1,877,507 -0.00(-0.02%)
Dec 08, 2005 22.60 22.90 22.36 22.78 3,232,125 +0.23(+1.02%)
Dec 07, 2005 22.46 22.61 22.42 22.55 1,803,413 -0.14(-0.63%)
Dec 06, 2005 22.76 22.85 22.65 22.69 1,988,983 -0.22(-0.96%)
Dec 05, 2005 22.93 23.01 22.83 22.91 5,232,679 -0.03(-0.12%)
Dec 02, 2005 22.85 22.97 22.79 22.94 1,751,791 +0.26(+1.13%)
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.