Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.39 21.38 20.82 20.91 1,571,600 -0.48(-2.24%)
Feb 27, 2006 21.38 21.62 21.36 21.39 576,000 +0.04(+0.19%)
Feb 24, 2006 21.45 21.55 21.25 21.35 753,900 -0.05(-0.23%)
Feb 23, 2006 21.44 21.65 21.38 21.40 716,100 -0.11(-0.51%)
Feb 22, 2006 21.33 21.61 21.32 21.51 1,935,700 +0.28(+1.32%)
Feb 21, 2006 21.63 21.65 21.12 21.23 1,237,600 -0.46(-2.12%)
Feb 17, 2006 21.70 21.75 21.56 21.69 1,440,900 +0.16(+0.74%)
Feb 16, 2006 21.58 21.70 21.33 21.53 829,700 -0.04(-0.19%)
Feb 15, 2006 21.42 21.71 21.36 21.57 814,400 +0.15(+0.70%)
Feb 14, 2006 21.27 21.45 21.10 21.42 1,284,200 +0.16(+0.75%)
Feb 13, 2006 21.44 21.53 21.23 21.26 772,000 -0.18(-0.84%)
Feb 10, 2006 21.37 21.54 21.25 21.44 938,300 +0.08(+0.37%)
Feb 09, 2006 21.25 21.71 21.19 21.36 1,729,200 -0.74(-3.35%)
Feb 08, 2006 22.23 22.24 22.00 22.10 723,500 -0.07(-0.32%)
Feb 07, 2006 22.39 22.40 22.15 22.17 616,800 -0.18(-0.81%)
Feb 06, 2006 23.95 22.67 22.28 22.35 1,105,600 +0.09(+0.40%)
Feb 03, 2006 22.25 22.44 22.14 22.26 902,000 -0.02(-0.09%)
Feb 02, 2006 22.35 22.62 22.27 22.28 964,600 -0.06(-0.27%)
Feb 01, 2006 22.29 22.40 22.09 22.34 1,044,700 +0.05(+0.22%)
Jan 31, 2006 22.21 22.40 22.12 22.29 1,227,300 -0.02(-0.09%)
Jan 30, 2006 22.39 22.39 22.22 22.31 708,900 -0.08(-0.36%)
Jan 27, 2006 22.30 22.40 22.16 22.39 899,800 +0.10(+0.45%)
Jan 26, 2006 22.03 22.39 22.00 22.29 1,308,600 +0.33(+1.50%)
Jan 25, 2006 22.09 22.17 21.85 21.96 1,217,900 -0.09(-0.41%)
Jan 24, 2006 22.15 22.19 21.93 22.05 1,135,300 -0.11(-0.50%)
Jan 23, 2006 22.22 22.35 22.10 22.16 568,700 -0.06(-0.27%)
Jan 20, 2006 22.88 22.90 22.15 22.22 900,100 -0.27(-1.20%)
Jan 19, 2006 22.35 22.49 22.30 22.49 568,800 +0.14(+0.63%)
Jan 18, 2006 22.33 22.50 22.11 22.35 867,200 +0.03(+0.13%)
Jan 17, 2006 22.62 22.62 22.16 22.32 760,700 -0.38(-1.67%)
Jan 13, 2006 22.50 22.84 22.50 22.70 552,500 +0.22(+0.98%)
Jan 12, 2006 22.81 22.86 22.40 22.48 800,300 -0.32(-1.40%)
Jan 11, 2006 22.76 22.87 22.57 22.80 942,800 +0.09(+0.40%)
Jan 10, 2006 22.85 22.85 22.66 22.71 821,000 -0.14(-0.61%)
Jan 09, 2006 22.36 22.87 22.35 22.85 1,378,500 +0.45(+2.01%)
Jan 06, 2006 22.30 22.50 21.98 22.40 1,025,500 +0.10(+0.45%)
Jan 05, 2006 22.33 22.45 22.22 22.30 885,000 -0.06(-0.27%)
Jan 04, 2006 22.13 22.37 22.09 22.36 1,165,700 +0.36(+1.64%)
Jan 03, 2006 21.97 22.07 21.69 22.00 1,780,100 +0.27(+1.24%)
Dec 30, 2005 21.86 21.95 21.73 21.73 378,100 -0.23(-1.05%)
Dec 29, 2005 21.87 22.16 21.83 21.96 583,900 +0.13(+0.60%)
Dec 28, 2005 21.92 21.96 21.64 21.83 750,400 +0.01(+0.05%)
Dec 27, 2005 22.12 22.24 21.82 21.82 527,500 -0.26(-1.18%)
Dec 23, 2005 22.36 22.43 22.04 22.08 357,500 -0.10(-0.45%)
Dec 22, 2005 22.00 22.18 21.77 22.18 1,373,800 +0.15(+0.68%)
Dec 21, 2005 21.90 22.11 21.71 22.03 867,000 +0.08(+0.36%)
Dec 20, 2005 22.05 22.09 21.83 21.95 860,000 -0.13(-0.59%)
Dec 19, 2005 22.56 22.60 22.04 22.08 1,385,800 -0.52(-2.30%)
Dec 16, 2005 22.27 22.84 22.50 22.60 2,201,200 +0.34(+1.53%)
Dec 15, 2005 22.06 22.27 21.97 22.26 1,969,600 +0.21(+0.95%)
Dec 14, 2005 21.90 22.07 21.90 22.05 2,160,300 +0.13(+0.59%)
Dec 13, 2005 21.74 21.99 21.50 21.92 1,534,900 +0.18(+0.83%)
Dec 12, 2005 21.59 21.80 21.58 21.74 2,095,500 +0.16(+0.74%)
Dec 09, 2005 21.54 21.67 21.41 21.58 1,517,400 +0.02(+0.09%)
Dec 08, 2005 21.63 21.76 21.46 21.56 1,388,600 -0.09(-0.42%)
Dec 07, 2005 21.42 21.67 21.42 21.65 1,204,500 +0.19(+0.89%)
Dec 06, 2005 21.34 21.55 21.30 21.46 1,424,800 +0.12(+0.56%)
Dec 05, 2005 21.10 21.39 20.95 21.34 1,781,400 +0.21(+0.99%)
Dec 02, 2005 21.03 21.29 21.03 21.13 901,200 +0.03(+0.14%)
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.