Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.60 26.60 26.14 26.19 29,639,800 -0.41(-1.54%)
Feb 27, 2006 26.40 26.75 26.36 26.60 31,139,600 +0.23(+0.87%)
Feb 24, 2006 26.11 26.48 26.08 26.37 19,253,100 +0.23(+0.88%)
Feb 23, 2006 26.22 26.35 26.04 26.14 21,884,700 -0.05(-0.19%)
Feb 22, 2006 25.69 26.26 25.68 26.19 29,163,200 +0.55(+2.15%)
Feb 21, 2006 25.70 25.88 25.59 25.64 20,905,400 -0.18(-0.70%)
Feb 17, 2006 25.80 25.82 25.45 25.82 25,050,700 +0.01(+0.04%)
Feb 16, 2006 25.60 25.86 25.37 25.81 22,623,100 +0.20(+0.78%)
Feb 15, 2006 25.47 25.65 25.22 25.61 28,022,900 +0.11(+0.43%)
Feb 14, 2006 25.53 25.64 25.44 25.50 31,597,500 -0.08(-0.31%)
Feb 13, 2006 25.40 25.66 25.19 25.58 24,916,300 -0.10(-0.39%)
Feb 10, 2006 26.00 26.08 25.35 25.68 57,858,500 -0.66(-2.51%)
Feb 09, 2006 26.37 26.84 26.24 26.34 46,326,500 -0.03(-0.11%)
Feb 08, 2006 25.65 26.40 25.60 26.37 62,029,300 +1.19(+4.73%)
Feb 07, 2006 25.05 25.70 25.04 25.18 28,735,400 +0.09(+0.36%)
Feb 06, 2006 25.21 25.32 24.95 25.09 21,773,900 -0.19(-0.75%)
Feb 03, 2006 25.78 25.78 25.27 25.28 27,502,700 -0.50(-1.94%)
Feb 02, 2006 26.10 26.13 25.55 25.78 24,680,900 -0.27(-1.04%)
Feb 01, 2006 25.75 26.12 25.68 26.05 28,377,700 +0.37(+1.44%)
Jan 31, 2006 26.02 26.07 25.51 25.68 31,364,600 -0.26(-1.00%)
Jan 30, 2006 26.15 26.34 25.76 25.94 32,831,200 -0.05(-0.19%)
Jan 27, 2006 25.42 26.08 25.35 25.99 61,014,300 +0.94(+3.75%)
Jan 26, 2006 24.95 25.34 24.79 25.05 41,250,700 +0.22(+0.89%)
Jan 25, 2006 24.72 24.87 24.29 24.83 26,369,400 +0.24(+0.98%)
Jan 24, 2006 25.00 25.03 24.50 24.59 29,194,200 -0.30(-1.21%)
Jan 23, 2006 24.80 24.99 24.75 24.89 28,819,100 +0.18(+0.73%)
Jan 20, 2006 24.97 25.07 24.62 24.71 51,668,800 -0.26(-1.04%)
Jan 19, 2006 24.91 25.12 24.63 24.97 57,614,800 +0.97(+4.04%)
Jan 18, 2006 24.15 24.23 23.85 24.00 33,541,000 -0.28(-1.15%)
Jan 17, 2006 24.51 24.53 24.07 24.28 32,153,100 -0.39(-1.58%)
Jan 13, 2006 24.69 24.79 24.44 24.67 20,971,000 +0.09(+0.37%)
Jan 12, 2006 24.77 24.85 24.47 24.58 27,020,300 -0.17(-0.69%)
Jan 11, 2006 24.60 24.83 24.55 24.75 28,433,500 +0.31(+1.27%)
Jan 10, 2006 24.73 24.74 24.32 24.44 28,629,100 -0.41(-1.65%)
Jan 09, 2006 24.98 24.99 24.52 24.85 28,079,900 +0.00(+0.00%)
Jan 06, 2006 24.58 24.95 24.63 24.85 28,523,900 +0.27(+1.10%)
Jan 05, 2006 24.55 24.75 24.44 24.58 42,600,500 +0.03(+0.12%)
Jan 04, 2006 23.97 24.57 23.95 24.55 43,971,500 +0.77(+3.24%)
Jan 03, 2006 23.65 23.92 23.60 23.78 38,049,900 +0.46(+1.97%)
Dec 30, 2005 23.47 23.47 23.21 23.32 32,503,500 -0.13(-0.55%)
Dec 29, 2005 23.60 23.64 23.44 23.45 24,816,300 -0.15(-0.64%)
Dec 28, 2005 23.67 23.81 23.55 23.60 25,644,100 -0.03(-0.13%)
Dec 27, 2005 23.96 24.00 23.63 23.63 24,960,400 -0.33(-1.38%)
Dec 23, 2005 24.00 24.05 23.88 23.96 21,614,400 -0.10(-0.42%)
Dec 22, 2005 24.03 24.15 23.83 24.06 25,183,100 +0.02(+0.08%)
Dec 21, 2005 24.03 24.46 23.94 24.04 35,302,600 +0.04(+0.17%)
Dec 20, 2005 24.32 24.29 23.86 24.00 48,429,200 -0.32(-1.32%)
Dec 19, 2005 22.58 25.20 24.17 24.32 143,205,100 +1.74(+7.71%)
Dec 16, 2005 22.79 22.93 22.54 22.58 70,981,000 -0.21(-0.92%)
Dec 15, 2005 22.85 23.09 22.50 22.79 42,402,700 -0.06(-0.26%)
Dec 14, 2005 22.31 23.01 22.30 22.85 66,253,800 +0.54(+2.42%)
Dec 13, 2005 21.08 22.39 21.08 22.31 90,238,000 +1.37(+6.54%)
Dec 12, 2005 20.63 20.98 20.27 20.94 57,561,400 +0.34(+1.65%)
Dec 09, 2005 20.99 21.05 20.57 20.60 42,398,900 -0.38(-1.81%)
Dec 08, 2005 21.10 21.12 20.91 20.98 29,956,000 -0.12(-0.57%)
Dec 07, 2005 21.19 21.27 21.00 21.10 34,347,200 -0.04(-0.19%)
Dec 06, 2005 21.42 21.42 21.11 21.14 33,889,700 -0.21(-0.98%)
Dec 05, 2005 21.29 21.40 21.21 21.35 29,555,000 +0.05(+0.23%)
Dec 02, 2005 21.36 21.42 21.23 21.30 21,778,000 -0.08(-0.37%)
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.