Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.01 22.89 22.20 22.37 1,415,599 -0.64(-2.78%)
Feb 27, 2006 22.74 23.08 22.32 23.01 1,444,920 +0.16(+0.70%)
Feb 24, 2006 22.81 23.80 22.36 22.85 3,035,062 -0.35(-1.51%)
Feb 23, 2006 21.41 23.59 21.33 23.20 5,349,684 +0.23(+1.00%)
Feb 22, 2006 22.61 23.21 22.55 22.97 2,285,055 +0.71(+3.19%)
Feb 21, 2006 22.49 22.56 22.10 22.26 1,124,293 -0.26(-1.15%)
Feb 17, 2006 22.65 22.93 22.46 22.52 686,331 -0.16(-0.71%)
Feb 16, 2006 22.25 22.85 22.25 22.68 710,500 +0.44(+1.98%)
Feb 15, 2006 22.60 22.99 22.24 22.24 791,313 -0.36(-1.59%)
Feb 14, 2006 22.52 22.75 22.40 22.60 531,424 +0.15(+0.67%)
Feb 13, 2006 22.69 22.79 22.42 22.45 558,783 -0.20(-0.88%)
Feb 10, 2006 22.34 22.90 22.30 22.65 625,455 +0.28(+1.25%)
Feb 09, 2006 22.98 23.17 22.27 22.37 814,435 -0.32(-1.41%)
Feb 08, 2006 23.15 23.38 22.50 22.69 890,973 -0.23(-1.00%)
Feb 07, 2006 23.08 23.77 22.86 22.92 1,346,247 +0.25(+1.10%)
Feb 06, 2006 22.30 22.80 22.24 22.67 560,337 +0.31(+1.39%)
Feb 03, 2006 22.60 22.68 22.02 22.36 845,530 -0.23(-1.02%)
Feb 02, 2006 22.85 23.06 22.51 22.59 579,368 -0.28(-1.22%)
Feb 01, 2006 23.17 23.17 22.51 22.87 1,201,688 -0.40(-1.72%)
Jan 31, 2006 23.76 24.00 23.17 23.27 1,062,223 -0.43(-1.81%)
Jan 30, 2006 22.95 23.75 22.95 23.70 634,741 +0.72(+3.13%)
Jan 27, 2006 23.05 23.43 22.80 22.98 808,918 -0.02(-0.09%)
Jan 26, 2006 23.20 23.46 22.93 23.00 1,139,347 -0.17(-0.73%)
Jan 25, 2006 23.50 23.50 22.96 23.17 1,397,309 -0.46(-1.95%)
Jan 24, 2006 21.16 23.95 20.82 23.63 4,415,954 +1.79(+8.20%)
Jan 23, 2006 22.05 22.50 21.50 21.84 1,384,941 -0.40(-1.80%)
Jan 20, 2006 22.30 22.65 22.01 22.24 1,191,253 -0.01(-0.04%)
Jan 19, 2006 22.20 22.32 21.90 22.25 1,251,156 +0.42(+1.92%)
Jan 18, 2006 22.44 22.75 21.77 21.83 1,533,436 -1.05(-4.59%)
Jan 17, 2006 22.41 23.41 22.25 22.88 900,905 +0.44(+1.96%)
Jan 13, 2006 22.49 22.65 22.26 22.44 981,565 -0.05(-0.22%)
Jan 12, 2006 22.80 23.10 22.43 22.49 1,271,600 -0.37(-1.62%)
Jan 11, 2006 23.38 23.43 22.78 22.86 1,256,779 -0.40(-1.72%)
Jan 10, 2006 23.60 24.05 23.20 23.26 1,481,317 -0.46(-1.94%)
Jan 09, 2006 23.82 24.23 23.66 23.72 883,087 +0.05(+0.21%)
Jan 06, 2006 24.10 24.38 23.58 23.67 1,036,555 -0.18(-0.75%)
Jan 05, 2006 24.16 24.39 23.80 23.85 678,636 -0.36(-1.49%)
Jan 04, 2006 24.47 24.97 24.01 24.21 1,103,743 -0.43(-1.75%)
Jan 03, 2006 24.22 24.78 24.10 24.64 467,303 +0.48(+1.99%)
Dec 30, 2005 24.50 24.64 24.00 24.16 740,414 -0.50(-2.03%)
Dec 29, 2005 24.58 24.76 24.28 24.66 403,429 +0.09(+0.37%)
Dec 28, 2005 24.50 24.75 24.44 24.57 334,700 +0.16(+0.66%)
Dec 27, 2005 24.86 25.10 24.27 24.41 441,200 -0.44(-1.77%)
Dec 23, 2005 25.04 25.10 24.75 24.85 159,944 -0.16(-0.64%)
Dec 22, 2005 24.80 25.20 24.70 25.01 232,422 +0.27(+1.09%)
Dec 21, 2005 24.71 24.94 24.60 24.74 219,128 +0.10(+0.41%)
Dec 20, 2005 24.50 24.96 24.50 24.64 329,086 +0.10(+0.41%)
Dec 19, 2005 25.01 25.26 24.50 24.54 455,607 -0.47(-1.88%)
Dec 16, 2005 25.14 25.26 24.87 25.01 662,658 +0.00(+0.00%)
Dec 15, 2005 25.49 25.49 24.98 25.01 532,203 -0.39(-1.54%)
Dec 14, 2005 24.99 25.44 24.99 25.40 386,207 +0.31(+1.24%)
Dec 13, 2005 25.15 25.48 25.00 25.09 570,393 -0.17(-0.67%)
Dec 12, 2005 26.04 26.05 25.14 25.26 741,529 -0.70(-2.70%)
Dec 09, 2005 25.82 26.21 25.36 25.96 420,647 +0.28(+1.09%)
Dec 08, 2005 26.03 26.29 25.50 25.68 573,028 -0.38(-1.46%)
Dec 07, 2005 25.83 26.17 25.79 26.06 303,477 +0.20(+0.77%)
Dec 06, 2005 26.35 26.50 25.84 25.86 664,759 -0.43(-1.64%)
Dec 05, 2005 26.10 26.80 26.04 26.29 1,561,291 +0.25(+0.96%)
Dec 02, 2005 25.49 26.12 25.49 26.04 835,369 +0.58(+2.28%)
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.