Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.52 21.01 20.50 20.60 93,248,330 +0.08(+0.39%)
Feb 27, 2006 20.47 20.79 20.43 20.52 87,190,040 +0.16(+0.79%)
Feb 24, 2006 20.19 20.53 20.13 20.36 73,156,867 +0.07(+0.34%)
Feb 23, 2006 20.18 20.49 19.88 20.29 85,301,064 +0.14(+0.70%)
Feb 22, 2006 20.42 20.45 19.90 20.15 138,569,153 -0.47(-2.29%)
Feb 21, 2006 20.66 20.75 20.50 20.62 67,231,726 +0.01(+0.05%)
Feb 17, 2006 21.01 21.04 20.56 20.61 116,633,013 -0.74(-3.47%)
Feb 16, 2006 21.36 21.45 21.18 21.35 70,979,000 +0.00(+0.00%)
Feb 15, 2006 21.35 21.47 21.21 21.35 67,189,456 -0.02(-0.09%)
Feb 14, 2006 21.18 21.47 21.13 21.37 60,128,138 +0.24(+1.14%)
Feb 13, 2006 21.18 21.44 21.07 21.13 65,890,219 -0.16(-0.75%)
Feb 10, 2006 21.02 21.34 20.81 21.29 83,022,321 +0.29(+1.38%)
Feb 09, 2006 20.77 21.25 20.72 21.00 81,804,099 +0.33(+1.60%)
Feb 08, 2006 20.78 20.84 20.54 20.67 77,605,932 +0.00(+0.00%)
Feb 07, 2006 20.62 20.94 20.52 20.67 95,307,421 +0.06(+0.29%)
Feb 06, 2006 20.85 20.85 20.50 20.61 66,859,928 -0.13(-0.63%)
Feb 03, 2006 21.14 21.17 20.73 20.74 101,410,792 -0.46(-2.17%)
Feb 02, 2006 21.56 21.68 21.18 21.20 87,473,825 -0.35(-1.62%)
Feb 01, 2006 21.24 21.59 21.23 21.55 71,661,038 +0.29(+1.39%)
Jan 31, 2006 21.69 21.71 21.25 21.25 79,338,699 -0.40(-1.82%)
Jan 30, 2006 21.83 21.93 21.59 21.65 60,422,239 -0.02(-0.09%)
Jan 27, 2006 21.49 21.90 21.55 21.67 75,188,790 +0.18(+0.84%)
Jan 26, 2006 21.40 21.75 21.27 21.49 101,982,152 +0.28(+1.32%)
Jan 25, 2006 21.40 21.42 21.10 21.21 110,314,260 -0.07(-0.33%)
Jan 24, 2006 21.53 21.59 21.24 21.28 107,252,755 -0.07(-0.33%)
Jan 23, 2006 21.92 21.93 21.10 21.35 155,108,626 -0.41(-1.88%)
Jan 20, 2006 22.41 22.47 21.75 21.76 155,487,791 -0.64(-2.86%)
Jan 19, 2006 22.80 22.87 22.39 22.40 196,356,904 -0.20(-0.88%)
Jan 18, 2006 22.86 23.06 22.36 22.60 282,080,809 -2.92(-11.45%)
Jan 17, 2006 25.59 25.75 25.32 25.52 88,383,603 -0.27(-1.05%)
Jan 13, 2006 25.96 26.18 25.54 25.79 46,309,927 -0.18(-0.69%)
Jan 12, 2006 26.05 26.52 25.87 25.97 54,026,600 -0.17(-0.65%)
Jan 11, 2006 26.13 26.33 25.90 26.14 53,003,636 +0.02(+0.08%)
Jan 10, 2006 26.29 26.41 25.92 26.12 47,033,484 -0.35(-1.32%)
Jan 09, 2006 26.39 26.51 26.09 26.47 39,461,729 +0.16(+0.61%)
Jan 06, 2006 26.48 26.63 26.21 26.31 45,703,307 +0.04(+0.15%)
Jan 05, 2006 25.93 26.47 25.91 26.27 54,889,595 +0.36(+1.39%)
Jan 04, 2006 25.60 25.94 25.59 25.91 46,189,650 +0.34(+1.33%)
Jan 03, 2006 25.20 25.64 24.90 25.57 56,401,263 +0.61(+2.44%)
Dec 30, 2005 25.01 25.15 24.87 24.96 31,682,043 -0.11(-0.44%)
Dec 29, 2005 25.44 25.55 25.01 25.07 26,754,316 -0.37(-1.45%)
Dec 28, 2005 25.52 25.64 25.36 25.44 26,866,200 -0.02(-0.08%)
Dec 27, 2005 26.03 26.10 25.43 25.46 28,971,500 -0.51(-1.96%)
Dec 23, 2005 26.00 26.15 25.88 25.97 16,616,829 +0.00(+0.00%)
Dec 22, 2005 25.89 26.08 25.79 25.97 26,452,117 +0.09(+0.35%)
Dec 21, 2005 25.85 26.19 25.60 25.88 34,256,593 +0.07(+0.27%)
Dec 20, 2005 25.80 26.10 25.67 25.81 45,873,132 +0.03(+0.12%)
Dec 19, 2005 26.38 26.45 25.78 25.78 45,259,603 -0.60(-2.27%)
Dec 16, 2005 26.57 26.68 26.38 26.38 71,799,343 -0.20(-0.75%)
Dec 15, 2005 26.63 26.90 26.52 26.58 69,696,465 -0.05(-0.19%)
Dec 14, 2005 26.72 26.85 26.49 26.63 107,631,827 -0.09(-0.34%)
Dec 13, 2005 26.36 26.89 26.31 26.72 46,475,470 +0.10(+0.38%)
Dec 12, 2005 26.08 26.82 26.12 26.62 75,628,532 +0.54(+2.07%)
Dec 09, 2005 25.28 26.12 25.17 26.08 80,108,249 +0.38(+1.48%)
Dec 08, 2005 26.32 26.32 25.34 25.70 104,525,959 -0.45(-1.72%)
Dec 07, 2005 26.67 26.69 26.03 26.15 65,304,365 -0.52(-1.95%)
Dec 06, 2005 27.05 27.13 26.62 26.67 50,892,086 -0.23(-0.86%)
Dec 05, 2005 27.28 27.28 26.79 26.90 47,748,631 -0.53(-1.93%)
Dec 02, 2005 27.12 27.49 27.11 27.43 51,715,852 +0.25(+0.92%)
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.