Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.41 24.46 24.14 24.31 2,833,737 -0.10(-0.40%)
Feb 27, 2006 24.27 24.53 24.25 24.41 2,271,619 +0.25(+1.03%)
Feb 24, 2006 24.23 24.31 24.07 24.16 2,639,517 -0.33(-1.33%)
Feb 23, 2006 24.44 24.56 24.18 24.49 2,210,149 -0.03(-0.11%)
Feb 22, 2006 24.05 24.57 24.02 24.52 3,306,026 +0.60(+2.51%)
Feb 21, 2006 24.04 24.18 23.88 23.92 2,424,297 -0.05(-0.19%)
Feb 17, 2006 24.10 24.14 23.86 23.96 2,085,830 -0.13(-0.54%)
Feb 16, 2006 23.80 24.09 23.79 24.09 1,492,901 +0.23(+0.96%)
Feb 15, 2006 23.79 24.03 23.64 23.86 2,846,767 -0.01(-0.05%)
Feb 14, 2006 23.34 23.95 23.32 23.88 3,192,898 +0.49(+2.09%)
Feb 13, 2006 23.47 23.52 23.27 23.39 1,560,349 -0.08(-0.36%)
Feb 10, 2006 23.20 23.48 23.05 23.47 2,334,008 +0.23(+1.01%)
Feb 09, 2006 23.18 23.38 23.12 23.24 1,548,545 -0.01(-0.03%)
Feb 08, 2006 23.30 23.30 22.96 23.24 2,406,208 +0.08(+0.37%)
Feb 07, 2006 23.07 23.23 22.98 23.16 2,445,604 +0.03(+0.11%)
Feb 06, 2006 23.03 23.16 22.96 23.13 1,860,032 +0.08(+0.34%)
Feb 03, 2006 22.96 23.36 22.79 23.05 3,090,959 -0.07(-0.28%)
Feb 02, 2006 23.18 23.44 22.95 23.12 3,163,772 -0.07(-0.28%)
Feb 01, 2006 23.15 23.18 22.90 23.18 2,905,630 +0.10(+0.42%)
Jan 31, 2006 23.15 23.25 22.68 23.09 2,981,816 -0.06(-0.25%)
Jan 30, 2006 23.20 23.21 23.04 23.15 3,052,636 -0.13(-0.56%)
Jan 27, 2006 23.35 23.58 23.09 23.28 2,688,877 -0.21(-0.89%)
Jan 26, 2006 23.43 23.76 23.32 23.48 3,378,840 +0.22(+0.92%)
Jan 25, 2006 22.98 23.34 22.96 23.27 4,206,151 +0.23(+1.02%)
Jan 24, 2006 22.77 23.22 22.71 23.03 5,288,845 +0.24(+1.06%)
Jan 23, 2006 22.49 22.88 22.45 22.79 4,616,664 +0.50(+2.25%)
Jan 20, 2006 22.38 22.66 22.06 22.29 7,575,947 +0.68(+3.14%)
Jan 19, 2006 21.72 21.83 21.50 21.61 3,197,496 -0.14(-0.63%)
Jan 18, 2006 21.69 21.85 21.56 21.75 1,514,515 +0.06(+0.27%)
Jan 17, 2006 21.79 21.84 21.54 21.69 2,375,857 -0.29(-1.31%)
Jan 13, 2006 21.79 21.98 21.74 21.98 1,346,814 +0.22(+1.02%)
Jan 12, 2006 21.91 21.95 21.74 21.76 1,903,260 -0.24(-1.10%)
Jan 11, 2006 22.08 22.12 21.87 22.00 2,428,129 -0.12(-0.56%)
Jan 10, 2006 22.10 22.18 21.96 22.12 1,667,806 -0.12(-0.53%)
Jan 09, 2006 22.18 22.28 22.05 22.24 1,529,077 +0.03(+0.12%)
Jan 06, 2006 22.21 22.23 21.98 22.21 1,977,453 +0.01(+0.03%)
Jan 05, 2006 22.08 22.24 22.00 22.21 3,153,195 +0.10(+0.47%)
Jan 04, 2006 21.88 22.15 21.83 22.10 2,782,998 +0.14(+0.62%)
Jan 03, 2006 21.65 21.97 21.46 21.96 2,831,438 +0.48(+2.25%)
Dec 30, 2005 21.55 21.61 21.32 21.48 1,900,041 -0.15(-0.69%)
Dec 29, 2005 21.68 21.72 21.54 21.63 1,315,390 -0.07(-0.33%)
Dec 28, 2005 21.88 21.97 21.66 21.70 1,537,968 -0.10(-0.48%)
Dec 27, 2005 22.02 22.11 21.81 21.81 1,343,902 -0.24(-1.09%)
Dec 23, 2005 22.08 22.11 21.98 22.05 873,911 +0.01(+0.06%)
Dec 22, 2005 21.94 22.04 21.85 22.04 1,334,398 +0.07(+0.30%)
Dec 21, 2005 22.10 22.17 21.89 21.97 1,766,832 +0.03(+0.15%)
Dec 20, 2005 21.98 22.08 21.91 21.94 1,288,257 -0.05(-0.24%)
Dec 19, 2005 22.15 22.17 21.96 21.99 2,669,716 -0.22(-0.97%)
Dec 16, 2005 22.01 22.21 21.98 22.21 4,183,464 +0.35(+1.61%)
Dec 15, 2005 21.79 21.96 21.69 21.85 4,058,379 +0.07(+0.33%)
Dec 14, 2005 21.70 21.85 21.63 21.78 2,496,650 +0.03(+0.15%)
Dec 13, 2005 21.42 21.83 21.40 21.75 2,053,332 +0.24(+1.12%)
Dec 12, 2005 21.73 21.73 21.38 21.51 1,552,991 -0.10(-0.48%)
Dec 09, 2005 21.54 21.83 21.45 21.61 1,837,192 +0.07(+0.33%)
Dec 08, 2005 21.53 21.76 21.41 21.54 2,246,019 -0.08(-0.39%)
Dec 07, 2005 21.83 21.87 21.40 21.63 2,015,163 -0.27(-1.22%)
Dec 06, 2005 21.80 22.06 21.78 21.89 2,146,533 +0.18(+0.84%)
Dec 05, 2005 21.66 21.74 21.41 21.71 1,046,364 -0.07(-0.30%)
Dec 02, 2005 21.67 21.86 21.63 21.78 909,935 -0.01(-0.03%)
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.