Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.51 23.59 23.15 23.29 777,700 -0.22(-0.94%)
Feb 27, 2006 23.37 23.60 23.37 23.51 352,300 +0.14(+0.60%)
Feb 24, 2006 23.14 23.44 23.02 23.37 647,700 +0.27(+1.17%)
Feb 23, 2006 23.34 23.34 22.91 23.10 661,400 +0.19(+0.83%)
Feb 22, 2006 22.31 22.92 22.22 22.91 592,200 +0.80(+3.62%)
Feb 21, 2006 22.33 22.44 22.00 22.11 423,900 +0.00(+0.00%)
Feb 17, 2006 22.28 22.28 22.08 22.11 592,900 -0.11(-0.50%)
Feb 16, 2006 21.98 22.22 21.89 22.22 384,700 +0.35(+1.60%)
Feb 15, 2006 21.83 22.09 21.54 21.87 420,600 +0.00(+0.00%)
Feb 14, 2006 21.77 22.15 21.65 21.87 482,500 +0.14(+0.64%)
Feb 13, 2006 21.88 21.99 21.56 21.73 475,200 -0.12(-0.55%)
Feb 10, 2006 22.12 22.12 21.50 21.85 513,400 -0.27(-1.22%)
Feb 09, 2006 22.47 22.55 22.10 22.12 939,800 -0.25(-1.12%)
Feb 08, 2006 22.13 22.50 22.13 22.37 744,500 +0.26(+1.18%)
Feb 07, 2006 22.28 22.31 22.04 22.11 800,500 -0.17(-0.76%)
Feb 06, 2006 22.17 22.40 22.10 22.28 675,600 +0.20(+0.91%)
Feb 03, 2006 22.21 22.28 21.95 22.08 680,400 -0.22(-0.99%)
Feb 02, 2006 22.66 22.77 22.27 22.30 1,177,500 -0.32(-1.41%)
Feb 01, 2006 22.46 22.71 22.14 22.62 911,800 +0.34(+1.53%)
Jan 31, 2006 21.90 22.45 21.43 22.28 1,655,600 -0.81(-3.51%)
Jan 30, 2006 23.35 23.42 23.07 23.09 562,700 -0.28(-1.20%)
Jan 27, 2006 23.25 23.43 23.08 23.37 733,100 +0.18(+0.78%)
Jan 26, 2006 23.09 23.37 23.01 23.19 747,500 +0.33(+1.44%)
Jan 25, 2006 22.53 23.01 22.46 22.86 734,400 +0.41(+1.83%)
Jan 24, 2006 22.27 22.50 22.16 22.45 546,300 +0.27(+1.22%)
Jan 23, 2006 22.10 22.28 22.03 22.18 592,900 +0.12(+0.54%)
Jan 20, 2006 22.27 22.50 21.96 22.06 890,600 -0.08(-0.36%)
Jan 19, 2006 21.90 22.23 21.77 22.14 528,200 +0.36(+1.65%)
Jan 18, 2006 21.97 22.06 21.67 21.78 720,900 -0.18(-0.82%)
Jan 17, 2006 21.96 21.99 21.85 21.96 468,400 -0.09(-0.41%)
Jan 13, 2006 21.98 22.09 21.91 22.05 403,000 +0.15(+0.68%)
Jan 12, 2006 21.84 22.05 21.78 21.90 897,400 +0.07(+0.32%)
Jan 11, 2006 21.50 22.04 21.44 21.83 849,800 +0.52(+2.44%)
Jan 10, 2006 21.40 21.40 21.15 21.31 566,000 -0.09(-0.42%)
Jan 09, 2006 21.35 21.59 21.21 21.40 1,759,100 +0.15(+0.71%)
Jan 06, 2006 21.05 21.25 20.95 21.25 802,800 +0.28(+1.34%)
Jan 05, 2006 21.26 21.35 20.92 20.97 586,100 -0.27(-1.27%)
Jan 04, 2006 21.15 21.34 21.10 21.24 773,400 +0.05(+0.24%)
Jan 03, 2006 21.05 21.35 20.57 21.19 584,000 +0.22(+1.05%)
Dec 30, 2005 21.06 21.06 20.71 20.97 298,800 -0.11(-0.52%)
Dec 29, 2005 21.20 21.28 21.05 21.08 381,300 -0.12(-0.57%)
Dec 28, 2005 21.21 21.38 21.15 21.20 787,600 +0.13(+0.62%)
Dec 27, 2005 21.20 21.26 21.05 21.07 368,100 -0.13(-0.61%)
Dec 23, 2005 21.20 21.22 21.13 21.20 318,900 +0.00(+0.00%)
Dec 22, 2005 21.16 21.29 21.04 21.20 289,000 +0.19(+0.90%)
Dec 21, 2005 21.20 21.31 20.91 21.01 368,300 -0.16(-0.76%)
Dec 20, 2005 21.34 21.38 21.07 21.17 1,150,100 -0.05(-0.24%)
Dec 19, 2005 21.75 21.75 21.18 21.22 427,400 -0.40(-1.85%)
Dec 16, 2005 21.69 21.79 21.49 21.62 806,200 -0.03(-0.14%)
Dec 15, 2005 21.92 21.92 21.60 21.65 401,100 -0.20(-0.92%)
Dec 14, 2005 21.98 22.06 21.48 21.85 509,700 -0.06(-0.27%)
Dec 13, 2005 22.04 22.06 21.81 21.91 396,900 -0.13(-0.59%)
Dec 12, 2005 22.13 22.33 22.01 22.04 595,000 +0.02(+0.09%)
Dec 09, 2005 21.88 22.12 21.85 22.02 246,900 +0.24(+1.10%)
Dec 08, 2005 21.90 22.01 21.66 21.78 431,500 -0.01(-0.05%)
Dec 07, 2005 21.80 21.91 21.66 21.79 303,300 +0.00(+0.00%)
Dec 06, 2005 22.01 22.27 21.78 21.79 302,700 -0.11(-0.50%)
Dec 05, 2005 21.80 21.94 21.56 21.90 320,900 +0.12(+0.55%)
Dec 02, 2005 21.91 22.13 21.70 21.78 488,200 -0.13(-0.59%)
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.