Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.10 24.49 23.90 23.99 2,817,179 -0.12(-0.48%)
Feb 27, 2006 24.03 24.28 23.88 24.10 3,574,873 +0.58(+2.47%)
Feb 24, 2006 23.41 23.61 23.29 23.52 1,574,801 +0.07(+0.32%)
Feb 23, 2006 23.60 23.69 23.36 23.45 1,649,127 -0.12(-0.53%)
Feb 22, 2006 23.40 23.66 23.39 23.57 2,438,211 +0.17(+0.75%)
Feb 21, 2006 23.70 23.78 23.32 23.40 1,553,633 -0.24(-1.02%)
Feb 17, 2006 23.36 23.67 23.36 23.64 1,870,903 +0.40(+1.72%)
Feb 16, 2006 23.03 23.24 22.99 23.24 1,300,708 +0.11(+0.47%)
Feb 15, 2006 22.66 23.16 22.50 23.13 1,597,772 +0.37(+1.64%)
Feb 14, 2006 22.65 22.82 22.55 22.76 2,796,372 +0.11(+0.48%)
Feb 13, 2006 22.46 22.72 22.46 22.65 1,984,798 +0.02(+0.11%)
Feb 10, 2006 22.56 22.76 22.56 22.62 2,233,995 -0.18(-0.80%)
Feb 09, 2006 22.97 23.03 22.73 22.81 3,179,790 -0.17(-0.72%)
Feb 08, 2006 22.43 23.01 22.41 22.97 3,199,153 +0.52(+2.30%)
Feb 07, 2006 22.52 22.55 22.37 22.46 4,278,326 -0.07(-0.33%)
Feb 06, 2006 22.45 22.58 22.27 22.53 2,815,615 -0.07(-0.29%)
Feb 03, 2006 22.78 23.07 22.47 22.60 4,190,650 -0.73(-3.14%)
Feb 02, 2006 23.90 23.90 23.22 23.33 7,533,284 -0.25(-1.06%)
Feb 01, 2006 23.35 23.60 23.20 23.58 2,781,820 +0.03(+0.14%)
Jan 31, 2006 23.45 23.69 23.23 23.55 8,739,341 +0.12(+0.53%)
Jan 30, 2006 24.13 24.30 23.04 23.42 3,891,180 -0.75(-3.10%)
Jan 27, 2006 24.24 24.39 24.05 24.17 3,010,571 -0.06(-0.24%)
Jan 26, 2006 24.45 24.64 24.02 24.23 2,303,510 +0.20(+0.83%)
Jan 25, 2006 23.98 24.20 23.78 24.03 2,869,135 +0.08(+0.35%)
Jan 24, 2006 24.09 24.17 23.78 23.95 1,569,749 -0.08(-0.35%)
Jan 23, 2006 23.83 24.16 23.79 24.03 1,164,323 +0.20(+0.84%)
Jan 20, 2006 24.18 24.26 23.76 23.83 1,807,641 -0.27(-1.14%)
Jan 19, 2006 24.02 24.24 24.00 24.10 2,482,230 +0.07(+0.31%)
Jan 18, 2006 23.61 24.12 23.56 24.03 2,816,938 +0.42(+1.80%)
Jan 17, 2006 23.49 23.70 23.36 23.61 2,577,964 +0.06(+0.25%)
Jan 13, 2006 23.46 23.83 23.41 23.55 1,312,013 +0.22(+0.96%)
Jan 12, 2006 23.63 23.64 23.27 23.32 2,342,237 -0.27(-1.13%)
Jan 11, 2006 23.80 23.89 23.42 23.59 1,391,872 -0.24(-1.01%)
Jan 10, 2006 24.09 24.09 23.75 23.83 1,479,788 -0.34(-1.41%)
Jan 09, 2006 23.61 24.25 23.58 24.17 2,520,596 +0.63(+2.68%)
Jan 06, 2006 23.86 24.15 23.48 23.54 4,260,646 -0.31(-1.29%)
Jan 05, 2006 23.87 24.15 23.71 23.85 1,651,412 +0.02(+0.10%)
Jan 04, 2006 23.61 23.86 23.61 23.82 2,397,561 +0.30(+1.27%)
Jan 03, 2006 23.98 24.31 23.28 23.52 2,523,482 -0.22(-0.91%)
Dec 30, 2005 23.66 23.86 23.47 23.74 1,614,730 -0.07(-0.28%)
Dec 29, 2005 24.30 24.40 23.65 23.80 1,912,997 -0.64(-2.62%)
Dec 28, 2005 24.15 24.52 24.03 24.45 2,247,345 +0.43(+1.80%)
Dec 27, 2005 24.25 24.45 23.92 24.01 1,938,614 -0.10(-0.41%)
Dec 23, 2005 24.10 24.20 23.93 24.11 1,266,672 +0.04(+0.17%)
Dec 22, 2005 24.16 24.17 23.84 24.07 2,476,096 -0.08(-0.34%)
Dec 21, 2005 23.99 24.25 23.98 24.15 2,786,270 -0.11(-0.45%)
Dec 20, 2005 24.36 24.40 24.00 24.26 3,028,371 -0.01(-0.03%)
Dec 19, 2005 24.36 24.40 24.25 24.27 1,754,122 -0.09(-0.38%)
Dec 16, 2005 24.53 24.89 24.30 24.36 4,493,848 -0.16(-0.64%)
Dec 15, 2005 24.30 24.63 24.20 24.52 2,911,710 +0.27(+1.10%)
Dec 14, 2005 24.14 24.33 23.99 24.25 2,804,310 -0.02(-0.07%)
Dec 13, 2005 23.55 24.50 23.55 24.27 4,693,615 +0.72(+3.07%)
Dec 12, 2005 23.23 23.56 23.16 23.55 2,452,644 +0.42(+1.83%)
Dec 09, 2005 22.97 23.52 22.96 23.12 3,194,823 +0.23(+1.02%)
Dec 08, 2005 22.80 23.05 22.74 22.89 2,853,620 +0.12(+0.55%)
Dec 07, 2005 22.98 22.98 22.57 22.77 2,172,537 -0.20(-0.87%)
Dec 06, 2005 22.91 22.97 22.64 22.97 2,545,732 +0.11(+0.47%)
Dec 05, 2005 22.78 22.97 22.77 22.86 2,169,170 -0.07(-0.29%)
Dec 02, 2005 22.97 23.05 22.79 22.92 2,433,761 +0.08(+0.36%)
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.