Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.19 28.03 27.21 27.66 7,516,324 +0.47(+1.71%)
Feb 27, 2006 26.89 27.30 26.75 27.19 4,413,744 +0.25(+0.94%)
Feb 24, 2006 26.13 27.14 26.13 26.94 11,594,711 +1.35(+5.28%)
Feb 23, 2006 25.87 25.96 25.58 25.59 5,799,008 -0.28(-1.09%)
Feb 22, 2006 26.16 26.16 25.65 25.87 9,414,017 -0.25(-0.97%)
Feb 21, 2006 27.17 27.17 26.10 26.12 4,640,215 -0.33(-1.24%)
Feb 17, 2006 26.91 27.00 26.39 26.45 3,784,775 -0.48(-1.79%)
Feb 16, 2006 26.93 27.07 26.76 26.93 4,280,506 +0.03(+0.11%)
Feb 15, 2006 26.31 27.04 26.17 26.91 6,089,315 +0.74(+2.81%)
Feb 14, 2006 26.05 26.28 25.94 26.17 3,483,162 +0.21(+0.82%)
Feb 13, 2006 25.82 26.14 25.65 25.96 2,333,066 +0.01(+0.04%)
Feb 10, 2006 25.72 26.01 25.55 25.95 2,217,917 +0.15(+0.58%)
Feb 09, 2006 25.90 26.12 25.76 25.80 3,752,074 -0.06(-0.22%)
Feb 08, 2006 25.38 25.89 25.24 25.85 3,448,721 +0.48(+1.90%)
Feb 07, 2006 25.49 25.73 25.30 25.37 3,248,168 -0.12(-0.45%)
Feb 06, 2006 25.91 26.05 25.28 25.49 5,553,751 -0.52(-2.01%)
Feb 03, 2006 26.01 26.29 25.84 26.01 4,569,421 -0.03(-0.11%)
Feb 02, 2006 25.62 26.22 25.62 26.04 8,571,970 +0.44(+1.73%)
Feb 01, 2006 25.54 25.73 25.38 25.59 5,454,257 +0.07(+0.29%)
Jan 31, 2006 25.59 25.64 25.30 25.52 5,941,639 -0.28(-1.07%)
Jan 30, 2006 25.50 26.02 25.48 25.80 5,457,388 +0.39(+1.52%)
Jan 27, 2006 25.78 25.92 25.27 25.41 8,520,658 -0.37(-1.45%)
Jan 26, 2006 26.07 26.15 25.66 25.78 5,788,571 -0.29(-1.10%)
Jan 25, 2006 25.58 26.11 25.53 26.07 7,990,660 +0.98(+3.89%)
Jan 24, 2006 24.86 25.10 24.75 25.09 8,774,263 +0.36(+1.44%)
Jan 23, 2006 25.02 25.07 24.59 24.74 6,359,445 -0.34(-1.35%)
Jan 20, 2006 25.59 25.69 24.96 25.08 10,266,152 -0.49(-1.93%)
Jan 19, 2006 25.77 25.80 25.54 25.57 6,586,089 -0.06(-0.22%)
Jan 18, 2006 25.87 26.16 25.49 25.63 29,202,552 -0.57(-2.19%)
Jan 17, 2006 26.16 26.26 25.95 26.20 4,393,915 -0.22(-0.85%)
Jan 13, 2006 26.39 26.51 26.19 26.43 4,821,983 +0.16(+0.59%)
Jan 12, 2006 26.39 26.65 26.12 26.27 5,532,183 -0.01(-0.04%)
Jan 11, 2006 25.91 26.38 25.73 26.28 10,054,119 +0.40(+1.53%)
Jan 10, 2006 25.50 25.95 25.45 25.89 5,679,163 +0.37(+1.46%)
Jan 09, 2006 25.58 25.68 25.36 25.51 8,141,815 -0.07(-0.27%)
Jan 06, 2006 25.53 25.77 25.14 25.58 15,425,928 +0.32(+1.27%)
Jan 05, 2006 26.45 26.45 25.24 25.26 27,040,816 -1.75(-6.47%)
Jan 04, 2006 26.91 27.06 26.49 27.01 9,120,231 -0.22(-0.82%)
Jan 03, 2006 27.95 28.36 27.04 27.23 12,190,632 -0.71(-2.53%)
Dec 30, 2005 27.83 28.26 27.78 27.94 4,205,189 -0.12(-0.43%)
Dec 29, 2005 28.08 28.27 27.94 28.06 3,832,087 +0.01(+0.02%)
Dec 28, 2005 28.31 28.36 27.93 28.06 5,535,140 -0.25(-0.89%)
Dec 27, 2005 28.29 28.36 28.04 28.31 8,085,458 +0.31(+1.11%)
Dec 23, 2005 27.31 28.16 27.16 28.00 8,694,598 +1.21(+4.51%)
Dec 22, 2005 26.73 27.05 26.49 26.79 5,612,195 -0.12(-0.45%)
Dec 21, 2005 26.87 26.97 26.73 26.91 4,244,500 +0.05(+0.17%)
Dec 20, 2005 26.73 27.00 26.30 26.87 3,768,946 +0.26(+0.97%)
Dec 19, 2005 26.39 26.95 26.32 26.61 6,823,692 +0.34(+1.31%)
Dec 16, 2005 26.20 26.43 25.72 26.26 8,212,435 +0.06(+0.24%)
Dec 15, 2005 26.67 26.78 26.07 26.20 4,654,826 -0.47(-1.77%)
Dec 14, 2005 26.22 26.76 26.14 26.67 7,894,297 +0.43(+1.62%)
Dec 13, 2005 26.24 26.36 26.11 26.24 6,707,848 -0.14(-0.52%)
Dec 12, 2005 26.47 26.65 26.26 26.38 6,528,167 -0.06(-0.24%)
Dec 09, 2005 26.33 26.55 26.10 26.45 4,797,283 +0.12(+0.46%)
Dec 08, 2005 26.47 26.56 26.22 26.33 4,210,755 -0.12(-0.46%)
Dec 07, 2005 26.23 26.73 26.23 26.45 7,730,793 +0.02(+0.07%)
Dec 06, 2005 26.62 26.89 26.35 26.43 4,837,290 -0.09(-0.33%)
Dec 05, 2005 26.75 26.89 26.08 26.51 6,723,850 -0.48(-1.79%)
Dec 02, 2005 26.98 27.16 26.60 27.00 5,372,679 +0.27(+1.01%)
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.