Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.86 22.90 22.47 22.81 735,900 -0.05(-0.22%)
Feb 27, 2006 22.98 23.00 22.65 22.86 836,400 -0.07(-0.31%)
Feb 24, 2006 22.68 22.93 22.50 22.93 682,800 +0.26(+1.15%)
Feb 23, 2006 22.52 23.00 22.22 22.67 931,200 +0.22(+0.98%)
Feb 22, 2006 22.50 22.95 22.26 22.45 801,200 +0.23(+1.04%)
Feb 21, 2006 22.79 22.87 22.04 22.22 882,500 +0.20(+0.91%)
Feb 17, 2006 22.38 22.38 22.00 22.02 705,400 -0.22(-0.99%)
Feb 16, 2006 21.47 22.25 21.25 22.24 1,106,400 +1.06(+5.00%)
Feb 15, 2006 20.31 21.22 20.27 21.18 1,089,900 +0.87(+4.28%)
Feb 14, 2006 19.75 20.54 19.49 20.31 1,048,400 +0.70(+3.57%)
Feb 13, 2006 20.31 20.34 19.35 19.61 1,005,900 -0.67(-3.30%)
Feb 10, 2006 20.80 20.89 20.10 20.28 1,289,000 -0.22(-1.07%)
Feb 09, 2006 20.94 21.08 20.50 20.50 1,399,900 -0.20(-0.97%)
Feb 08, 2006 20.05 20.89 19.70 20.70 1,289,300 +0.10(+0.49%)
Feb 07, 2006 21.20 21.25 20.22 20.60 944,200 -1.05(-4.85%)
Feb 06, 2006 21.25 21.99 21.16 21.65 998,600 +0.93(+4.49%)
Feb 03, 2006 20.12 21.29 19.75 20.72 1,100,400 -0.37(-1.75%)
Feb 02, 2006 21.74 21.80 20.69 21.09 922,700 -0.85(-3.87%)
Feb 01, 2006 21.63 22.05 21.60 21.94 1,996,100 +0.14(+0.64%)
Jan 31, 2006 21.00 22.00 20.90 21.80 1,571,200 +0.13(+0.60%)
Jan 30, 2006 21.00 21.67 20.96 21.67 2,080,900 +0.17(+0.79%)
Jan 27, 2006 21.55 22.12 21.02 21.50 2,828,400 +0.70(+3.37%)
Jan 26, 2006 20.10 20.80 20.00 20.80 1,323,500 +0.91(+4.58%)
Jan 25, 2006 19.60 20.39 19.60 19.89 1,094,200 +0.53(+2.74%)
Jan 24, 2006 18.76 19.46 18.76 19.36 1,412,700 +1.12(+6.14%)
Jan 23, 2006 17.99 18.45 17.95 18.24 727,600 +0.44(+2.47%)
Jan 20, 2006 18.36 18.36 17.76 17.80 848,000 -0.10(-0.56%)
Jan 19, 2006 17.67 18.19 17.55 17.90 1,206,700 +0.46(+2.64%)
Jan 18, 2006 17.12 17.45 16.90 17.44 887,500 -0.36(-2.02%)
Jan 17, 2006 17.67 17.80 17.56 17.80 1,001,100 -0.26(-1.44%)
Jan 13, 2006 17.89 18.09 17.82 18.06 525,500 +0.01(+0.06%)
Jan 12, 2006 17.95 18.13 17.77 18.05 648,800 +0.13(+0.73%)
Jan 11, 2006 18.04 18.17 17.81 17.92 881,500 -0.11(-0.61%)
Jan 10, 2006 17.90 18.13 17.66 18.03 1,162,200 -0.45(-2.44%)
Jan 09, 2006 18.36 18.57 18.05 18.48 868,500 +0.28(+1.54%)
Jan 06, 2006 17.98 18.40 17.98 18.20 674,500 +0.38(+2.13%)
Jan 05, 2006 18.15 18.28 17.77 17.82 703,600 -0.37(-2.03%)
Jan 04, 2006 17.57 18.19 17.44 18.19 1,201,300 +0.78(+4.48%)
Jan 03, 2006 16.79 17.65 16.73 17.41 891,400 +0.73(+4.38%)
Dec 30, 2005 16.71 17.16 16.60 16.68 413,900 -0.02(-0.12%)
Dec 29, 2005 16.46 16.79 16.34 16.70 305,200 +0.23(+1.40%)
Dec 28, 2005 16.61 16.61 16.30 16.47 579,000 -0.14(-0.84%)
Dec 27, 2005 16.75 16.76 16.29 16.61 577,300 -0.14(-0.84%)
Dec 23, 2005 16.59 16.90 16.52 16.75 417,800 +0.20(+1.21%)
Dec 22, 2005 16.39 16.64 16.29 16.55 575,800 +0.14(+0.85%)
Dec 21, 2005 16.15 16.50 16.10 16.41 1,014,900 +0.44(+2.76%)
Dec 20, 2005 15.60 16.06 15.60 15.97 848,200 +0.37(+2.37%)
Dec 19, 2005 15.99 16.10 15.35 15.60 1,191,300 -0.78(-4.76%)
Dec 16, 2005 16.29 16.49 16.10 16.38 545,200 +0.06(+0.37%)
Dec 15, 2005 16.36 16.43 15.88 16.32 1,079,500 -0.11(-0.67%)
Dec 14, 2005 16.56 16.74 16.25 16.43 719,400 -0.08(-0.48%)
Dec 13, 2005 16.41 16.60 16.18 16.51 492,600 +0.10(+0.61%)
Dec 12, 2005 16.50 16.66 16.26 16.41 322,100 -0.14(-0.85%)
Dec 09, 2005 16.71 16.80 16.31 16.55 712,200 -0.15(-0.90%)
Dec 08, 2005 16.75 16.92 16.45 16.70 1,265,800 -0.05(-0.30%)
Dec 07, 2005 17.02 17.20 16.54 16.75 1,962,000 -0.07(-0.42%)
Dec 06, 2005 16.01 17.10 15.97 16.82 2,164,500 +1.20(+7.68%)
Dec 05, 2005 15.65 15.88 15.36 15.62 931,400 +0.01(+0.06%)
Dec 02, 2005 15.35 15.63 15.32 15.61 1,066,300 +0.26(+1.69%)
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.