Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.76 31.72 31.37 31.49 109,600 -0.27(-0.85%)
Feb 27, 2006 31.80 31.98 31.68 31.76 144,500 -0.04(-0.13%)
Feb 24, 2006 31.71 31.95 31.65 31.80 94,600 +0.10(+0.32%)
Feb 23, 2006 31.90 32.08 31.53 31.70 118,300 -0.21(-0.66%)
Feb 22, 2006 32.20 32.20 31.62 31.91 128,600 -0.01(-0.03%)
Feb 21, 2006 31.70 32.03 31.46 31.92 167,400 +0.22(+0.69%)
Feb 17, 2006 31.79 32.10 31.67 31.70 148,700 -0.01(-0.03%)
Feb 16, 2006 31.23 31.89 31.23 31.71 120,400 +0.38(+1.21%)
Feb 15, 2006 31.20 31.43 31.03 31.33 181,400 +0.51(+1.65%)
Feb 14, 2006 31.40 31.41 30.79 30.82 249,300 -0.41(-1.31%)
Feb 13, 2006 31.10 31.43 31.08 31.23 199,900 +0.13(+0.42%)
Feb 10, 2006 31.50 31.50 30.61 31.10 373,400 -0.46(-1.46%)
Feb 09, 2006 31.75 31.96 31.55 31.56 116,200 -0.08(-0.25%)
Feb 08, 2006 31.80 32.00 31.56 31.64 189,600 -0.07(-0.22%)
Feb 07, 2006 32.10 32.20 31.68 31.71 157,400 -0.42(-1.31%)
Feb 06, 2006 32.09 32.26 31.96 32.13 96,700 +0.07(+0.22%)
Feb 03, 2006 32.24 32.26 32.00 32.06 106,900 -0.08(-0.25%)
Feb 02, 2006 32.35 32.39 32.06 32.14 240,000 -0.08(-0.25%)
Feb 01, 2006 32.29 32.32 32.06 32.22 202,000 -0.07(-0.22%)
Jan 31, 2006 32.10 32.31 31.99 32.29 162,600 +0.27(+0.84%)
Jan 30, 2006 31.90 32.40 31.81 32.02 253,800 +0.05(+0.16%)
Jan 27, 2006 32.00 32.02 31.69 31.97 242,200 -0.18(-0.56%)
Jan 26, 2006 32.75 32.81 32.11 32.15 226,300 -1.12(-3.37%)
Jan 25, 2006 33.20 33.50 33.02 33.27 266,800 +0.23(+0.70%)
Jan 24, 2006 32.64 33.06 32.62 33.04 314,500 +0.51(+1.57%)
Jan 23, 2006 32.85 32.97 32.48 32.53 258,500 +0.12(+0.37%)
Jan 20, 2006 32.45 32.75 32.40 32.41 134,700 +0.08(+0.25%)
Jan 19, 2006 32.58 32.58 32.26 32.33 158,200 +0.19(+0.59%)
Jan 18, 2006 32.45 32.50 31.88 32.14 138,100 -0.18(-0.56%)
Jan 17, 2006 32.10 32.35 32.08 32.32 181,300 +0.39(+1.22%)
Jan 13, 2006 32.35 32.43 31.70 31.93 208,400 -0.42(-1.30%)
Jan 12, 2006 32.40 32.60 32.20 32.35 180,000 -0.14(-0.43%)
Jan 11, 2006 32.70 32.70 32.36 32.49 124,700 -0.16(-0.49%)
Jan 10, 2006 32.67 32.80 32.53 32.65 205,200 -0.20(-0.61%)
Jan 09, 2006 32.65 32.99 32.65 32.85 170,300 +0.03(+0.09%)
Jan 06, 2006 32.80 33.00 32.76 32.82 167,100 +0.02(+0.06%)
Jan 05, 2006 33.18 33.18 32.75 32.80 174,800 -0.38(-1.15%)
Jan 04, 2006 33.00 33.20 33.00 33.18 107,200 +0.02(+0.06%)
Jan 03, 2006 32.25 33.16 32.25 33.16 136,500 +0.93(+2.89%)
Dec 30, 2005 32.00 32.23 31.75 32.23 132,000 +0.19(+0.59%)
Dec 29, 2005 31.97 32.13 31.63 32.04 145,200 +0.29(+0.91%)
Dec 28, 2005 32.00 32.04 31.55 31.75 138,400 -0.20(-0.63%)
Dec 27, 2005 32.58 32.58 31.89 31.95 111,100 -0.63(-1.93%)
Dec 23, 2005 32.35 32.72 32.04 32.58 151,600 +0.26(+0.80%)
Dec 22, 2005 32.15 32.36 32.05 32.32 122,900 +0.13(+0.40%)
Dec 21, 2005 32.30 32.36 32.00 32.19 116,800 +0.10(+0.31%)
Dec 20, 2005 32.95 32.95 31.95 32.09 206,300 -0.72(-2.19%)
Dec 19, 2005 33.25 33.30 32.80 32.81 95,400 -0.34(-1.03%)
Dec 16, 2005 33.22 33.35 33.15 33.15 213,200 +0.16(+0.48%)
Dec 15, 2005 33.01 33.22 32.85 32.99 103,500 -0.09(-0.27%)
Dec 14, 2005 32.90 33.08 32.77 33.08 95,200 +0.25(+0.76%)
Dec 13, 2005 32.75 33.00 32.68 32.83 110,200 +0.18(+0.55%)
Dec 12, 2005 32.49 32.66 32.49 32.65 95,000 +0.14(+0.43%)
Dec 09, 2005 32.60 32.60 32.42 32.51 88,700 -0.04(-0.12%)
Dec 08, 2005 32.45 32.60 32.44 32.55 92,800 +0.11(+0.34%)
Dec 07, 2005 32.25 32.49 32.20 32.44 138,300 +0.24(+0.75%)
Dec 06, 2005 32.11 32.29 32.05 32.20 171,100 +0.00(+0.00%)
Dec 05, 2005 32.00 32.27 31.90 32.20 77,400 +0.17(+0.53%)
Dec 02, 2005 32.18 32.22 31.75 32.03 130,000 -0.05(-0.16%)
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.