Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.10 26.37 26.06 26.09 1,545,315 -0.11(-0.43%)
Mar 30, 2006 26.16 26.53 25.95 26.21 2,910,530 +0.04(+0.14%)
Mar 29, 2006 26.22 26.30 25.92 26.17 1,397,229 +0.05(+0.19%)
Mar 28, 2006 26.38 26.47 26.05 26.12 1,529,660 -0.35(-1.31%)
Mar 27, 2006 26.45 26.49 26.31 26.47 1,034,488 +0.01(+0.05%)
Mar 24, 2006 26.38 26.62 26.31 26.45 1,415,563 -0.01(-0.03%)
Mar 23, 2006 26.40 26.54 26.25 26.46 2,490,670 -0.06(-0.21%)
Mar 22, 2006 26.47 26.57 26.31 26.52 2,157,264 +0.01(+0.03%)
Mar 21, 2006 26.55 26.71 26.46 26.51 2,097,324 -0.13(-0.48%)
Mar 20, 2006 26.43 26.70 26.38 26.64 1,762,085 +0.14(+0.54%)
Mar 17, 2006 26.43 26.54 26.23 26.50 2,503,786 +0.12(+0.46%)
Mar 16, 2006 26.42 26.65 26.28 26.38 2,636,358 -0.04(-0.16%)
Mar 15, 2006 26.62 26.62 26.36 26.42 2,552,725 -0.15(-0.56%)
Mar 14, 2006 26.17 26.59 26.16 26.57 2,141,609 +0.30(+1.13%)
Mar 13, 2006 26.06 26.38 26.01 26.27 1,791,279 +0.25(+0.95%)
Mar 10, 2006 25.77 26.02 25.77 26.02 1,819,627 +0.19(+0.74%)
Mar 09, 2006 26.02 26.13 25.82 25.83 1,479,593 -0.23(-0.90%)
Mar 08, 2006 25.96 26.14 25.84 26.06 2,204,229 +0.10(+0.38%)
Mar 07, 2006 25.47 26.01 25.47 25.97 2,318,043 +0.34(+1.33%)
Mar 06, 2006 25.80 25.82 25.45 25.62 1,864,758 -0.11(-0.44%)
Mar 03, 2006 25.81 25.92 25.63 25.74 1,997,331 -0.19(-0.74%)
Mar 02, 2006 25.95 26.04 25.71 25.93 2,731,839 -0.24(-0.92%)
Mar 01, 2006 26.14 26.33 25.99 26.17 3,455,205 -0.26(-0.97%)
Feb 28, 2006 26.53 26.58 26.23 26.43 2,607,164 -0.11(-0.40%)
Feb 27, 2006 26.38 26.66 26.36 26.53 2,089,991 +0.27(+1.03%)
Feb 24, 2006 26.34 26.42 26.16 26.26 2,428,474 -0.35(-1.33%)
Feb 23, 2006 26.57 26.70 26.28 26.62 2,033,436 -0.03(-0.11%)
Feb 22, 2006 26.14 26.70 26.11 26.65 3,041,692 +0.65(+2.51%)
Feb 21, 2006 26.13 26.28 25.96 25.99 2,230,461 -0.05(-0.19%)
Feb 17, 2006 26.19 26.23 25.94 26.04 1,919,057 -0.14(-0.54%)
Feb 16, 2006 25.87 26.19 25.86 26.19 1,373,535 +0.25(+0.96%)
Feb 15, 2006 25.86 26.11 25.70 25.94 2,619,152 -0.01(-0.05%)
Feb 14, 2006 25.37 26.03 25.35 25.95 2,937,608 +0.53(+2.09%)
Feb 13, 2006 25.51 25.56 25.29 25.42 1,435,590 -0.09(-0.36%)
Feb 10, 2006 25.22 25.53 25.05 25.51 2,147,392 +0.26(+1.01%)
Feb 09, 2006 25.20 25.41 25.13 25.26 1,424,731 -0.01(-0.03%)
Feb 08, 2006 25.33 25.33 24.95 25.26 2,213,819 +0.09(+0.37%)
Feb 07, 2006 25.07 25.25 24.97 25.17 2,250,065 +0.03(+0.11%)
Feb 06, 2006 25.03 25.17 24.96 25.14 1,711,313 +0.09(+0.34%)
Feb 03, 2006 24.96 25.39 24.77 25.06 2,843,820 -0.07(-0.28%)
Feb 02, 2006 25.20 25.48 24.94 25.13 2,910,812 -0.07(-0.28%)
Feb 01, 2006 25.16 25.20 24.89 25.20 2,673,309 +0.11(+0.42%)
Jan 31, 2006 25.16 25.27 24.65 25.09 2,743,404 -0.06(-0.25%)
Jan 30, 2006 25.22 25.23 25.04 25.16 2,808,562 -0.14(-0.56%)
Jan 27, 2006 25.38 25.63 25.10 25.30 2,473,887 -0.23(-0.89%)
Jan 26, 2006 25.47 25.82 25.35 25.53 3,108,683 +0.23(+0.93%)
Jan 25, 2006 24.97 25.37 24.95 25.29 3,869,847 +0.26(+1.02%)
Jan 24, 2006 24.75 25.24 24.68 25.04 4,865,974 +0.26(+1.06%)
Jan 23, 2006 24.44 24.87 24.40 24.77 4,247,537 +0.55(+2.25%)
Jan 20, 2006 24.32 24.63 23.97 24.23 6,970,209 +0.74(+3.14%)
Jan 19, 2006 23.60 23.72 23.37 23.49 2,941,839 -0.15(-0.63%)
Jan 18, 2006 23.58 23.75 23.43 23.64 1,393,421 +0.06(+0.27%)
Jan 17, 2006 23.68 23.74 23.41 23.58 2,185,894 -0.31(-1.31%)
Jan 13, 2006 23.68 23.89 23.63 23.89 1,239,129 +0.24(+1.02%)
Jan 12, 2006 23.82 23.86 23.63 23.65 1,751,085 -0.26(-1.10%)
Jan 11, 2006 24.00 24.04 23.77 23.91 2,233,987 -0.13(-0.56%)
Jan 10, 2006 24.02 24.11 23.87 24.04 1,534,455 -0.13(-0.53%)
Jan 09, 2006 24.11 24.21 23.97 24.17 1,406,819 +0.03(+0.12%)
Jan 06, 2006 24.14 24.16 23.89 24.14 1,819,345 +0.01(+0.03%)
Jan 05, 2006 24.00 24.17 23.92 24.14 2,901,080 +0.11(+0.47%)
Jan 04, 2006 23.78 24.07 23.72 24.02 2,560,482 +0.15(+0.62%)
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.