Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 23.53 23.88 23.33 23.87 2,605,049 +0.52(+2.25%)
Dec 30, 2005 23.42 23.49 23.17 23.35 1,748,123 -0.16(-0.69%)
Dec 29, 2005 23.57 23.61 23.41 23.51 1,210,217 -0.08(-0.33%)
Dec 28, 2005 23.78 23.88 23.54 23.59 1,414,999 -0.11(-0.48%)
Dec 27, 2005 23.94 24.04 23.70 23.70 1,236,449 -0.26(-1.09%)
Dec 23, 2005 23.99 24.03 23.89 23.97 804,037 +0.01(+0.06%)
Dec 22, 2005 23.85 23.95 23.75 23.95 1,227,705 +0.07(+0.30%)
Dec 21, 2005 24.02 24.09 23.79 23.88 1,625,564 +0.04(+0.15%)
Dec 20, 2005 23.89 23.99 23.82 23.85 1,185,254 -0.06(-0.24%)
Dec 19, 2005 24.07 24.10 23.87 23.90 2,456,257 -0.23(-0.97%)
Dec 16, 2005 23.92 24.14 23.89 24.14 3,848,973 +0.38(+1.61%)
Dec 15, 2005 23.68 23.87 23.58 23.75 3,733,889 +0.08(+0.33%)
Dec 14, 2005 23.59 23.75 23.51 23.68 2,297,029 +0.04(+0.15%)
Dec 13, 2005 23.29 23.72 23.26 23.64 1,889,157 +0.26(+1.12%)
Dec 12, 2005 23.62 23.62 23.24 23.38 1,428,821 -0.11(-0.48%)
Dec 09, 2005 23.41 23.72 23.31 23.49 1,690,299 +0.08(+0.33%)
Dec 08, 2005 23.40 23.65 23.27 23.41 2,066,438 -0.09(-0.39%)
Dec 07, 2005 23.73 23.77 23.26 23.50 1,854,040 -0.29(-1.22%)
Dec 06, 2005 23.70 23.98 23.67 23.80 1,974,906 +0.20(+0.84%)
Dec 05, 2005 23.54 23.63 23.27 23.60 962,701 -0.07(-0.30%)
Dec 02, 2005 23.55 23.76 23.50 23.67 837,181 -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.