Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.78 17.03 16.62 16.74 790,760 -0.04(-0.24%)
Feb 27, 2006 17.13 17.43 16.68 16.78 1,736,104 -0.37(-2.16%)
Feb 24, 2006 17.55 17.55 17.12 17.15 605,543 -0.36(-2.06%)
Feb 23, 2006 17.55 17.70 17.40 17.51 543,089 -0.10(-0.57%)
Feb 22, 2006 17.64 17.88 17.58 17.61 486,902 -0.10(-0.56%)
Feb 21, 2006 17.75 17.95 17.57 17.71 369,880 -0.07(-0.39%)
Feb 17, 2006 18.20 18.20 17.55 17.78 274,303 -0.35(-1.93%)
Feb 16, 2006 18.00 18.20 17.70 18.13 624,300 +0.14(+0.78%)
Feb 15, 2006 17.84 17.99 17.57 17.99 818,481 +0.10(+0.56%)
Feb 14, 2006 17.75 18.10 17.59 17.89 491,701 +0.14(+0.79%)
Feb 13, 2006 17.62 17.81 17.47 17.75 226,479 +0.04(+0.23%)
Feb 10, 2006 17.55 17.83 17.25 17.71 260,393 +0.16(+0.91%)
Feb 09, 2006 18.08 18.28 17.40 17.55 687,775 -0.42(-2.34%)
Feb 08, 2006 18.07 18.11 17.58 17.97 544,944 -0.10(-0.55%)
Feb 07, 2006 18.15 18.54 17.93 18.07 448,726 -0.19(-1.04%)
Feb 06, 2006 18.41 18.45 17.90 18.26 283,053 -0.20(-1.08%)
Feb 03, 2006 18.08 18.55 18.00 18.46 366,466 +0.30(+1.65%)
Feb 02, 2006 18.39 18.59 18.14 18.16 470,043 -0.34(-1.84%)
Feb 01, 2006 17.90 18.81 17.88 18.50 1,317,233 +0.55(+3.06%)
Jan 31, 2006 17.73 18.07 17.52 17.95 1,053,892 +0.12(+0.67%)
Jan 30, 2006 17.67 17.92 17.58 17.83 608,673 +0.15(+0.85%)
Jan 27, 2006 18.50 18.30 17.25 17.68 2,236,618 -0.82(-4.43%)
Jan 26, 2006 18.70 18.70 18.29 18.50 420,628 -0.02(-0.11%)
Jan 25, 2006 18.35 18.59 18.14 18.52 463,605 +0.24(+1.31%)
Jan 24, 2006 18.03 18.46 17.88 18.28 483,427 +0.25(+1.39%)
Jan 23, 2006 17.61 18.17 17.42 18.03 690,174 +0.55(+3.15%)
Jan 20, 2006 17.63 17.78 17.44 17.48 895,848 -0.11(-0.63%)
Jan 19, 2006 17.17 17.59 17.10 17.59 604,708 +0.42(+2.45%)
Jan 18, 2006 17.10 17.48 16.93 17.17 492,327 -0.09(-0.52%)
Jan 17, 2006 17.73 17.76 17.11 17.26 421,822 -0.53(-2.98%)
Jan 13, 2006 17.86 18.05 17.71 17.79 292,045 -0.06(-0.34%)
Jan 12, 2006 17.85 18.05 17.62 17.85 493,600 +0.00(+0.00%)
Jan 11, 2006 17.90 17.95 17.56 17.85 333,727 -0.05(-0.28%)
Jan 10, 2006 17.63 17.91 17.50 17.90 382,689 +0.28(+1.59%)
Jan 09, 2006 17.28 17.86 17.25 17.62 607,012 +0.32(+1.85%)
Jan 06, 2006 17.40 17.45 17.03 17.30 416,846 +0.08(+0.46%)
Jan 05, 2006 17.20 17.38 17.08 17.22 485,310 -0.06(-0.35%)
Jan 04, 2006 17.30 17.30 17.04 17.28 518,499 -0.06(-0.35%)
Jan 03, 2006 17.42 17.60 16.92 17.34 595,069 -0.08(-0.46%)
Dec 30, 2005 17.42 17.60 17.14 17.42 436,862 +0.00(+0.00%)
Dec 29, 2005 17.57 17.61 17.39 17.42 453,534 -0.20(-1.14%)
Dec 28, 2005 17.53 17.74 17.45 17.62 332,100 +0.09(+0.51%)
Dec 27, 2005 17.70 17.91 17.41 17.53 425,800 -0.23(-1.30%)
Dec 23, 2005 17.58 18.04 17.58 17.76 489,884 +0.18(+1.02%)
Dec 22, 2005 17.35 17.69 16.94 17.58 1,306,798 -0.27(-1.51%)
Dec 21, 2005 17.93 18.01 17.75 17.85 867,127 -0.10(-0.56%)
Dec 20, 2005 17.68 18.05 17.44 17.95 762,404 +0.27(+1.53%)
Dec 19, 2005 18.43 18.43 17.63 17.68 853,766 -0.87(-4.69%)
Dec 16, 2005 18.18 18.58 18.18 18.55 547,667 +0.35(+1.92%)
Dec 15, 2005 18.71 18.71 17.94 18.20 560,341 -0.53(-2.83%)
Dec 14, 2005 18.67 18.81 18.65 18.73 664,178 +0.08(+0.43%)
Dec 13, 2005 18.44 18.80 18.44 18.65 499,029 +0.08(+0.43%)
Dec 12, 2005 18.75 18.92 18.53 18.57 269,532 -0.25(-1.33%)
Dec 09, 2005 18.80 18.82 18.43 18.82 267,139 +0.12(+0.64%)
Dec 08, 2005 18.75 18.80 18.25 18.70 318,422 -0.01(-0.05%)
Dec 07, 2005 18.55 18.80 18.45 18.71 569,939 +0.16(+0.86%)
Dec 06, 2005 18.50 18.74 18.36 18.55 835,038 +0.11(+0.60%)
Dec 05, 2005 18.71 18.71 18.20 18.44 725,085 +0.00(+0.00%)
Dec 02, 2005 19.15 19.29 18.28 18.44 2,742,383 +0.19(+1.04%)
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.