Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 28.99 29.00 28.45 28.56 5,906,118 -0.43(-1.49%)
Feb 27, 2006 29.07 29.34 28.94 28.99 3,467,928 +0.06(+0.22%)
Feb 24, 2006 28.78 29.00 28.52 28.93 4,051,413 +0.03(+0.12%)
Feb 23, 2006 29.05 29.14 28.77 28.89 5,570,711 -0.42(-1.43%)
Feb 22, 2006 29.07 29.36 29.02 29.31 6,048,082 +0.43(+1.47%)
Feb 21, 2006 29.64 29.64 28.77 28.88 7,524,647 -0.53(-1.80%)
Feb 17, 2006 29.14 29.94 29.08 29.41 11,021,542 +0.42(+1.44%)
Feb 16, 2006 28.77 29.06 28.28 29.00 10,242,893 +0.52(+1.81%)
Feb 15, 2006 28.10 28.49 28.05 28.48 5,280,904 +0.23(+0.81%)
Feb 14, 2006 27.85 28.47 27.71 28.25 7,136,470 +0.31(+1.10%)
Feb 13, 2006 27.55 27.96 27.43 27.94 5,662,055 +0.31(+1.11%)
Feb 10, 2006 27.41 27.76 27.25 27.64 5,148,262 +0.08(+0.28%)
Feb 09, 2006 27.21 27.85 27.02 27.56 7,774,016 +0.35(+1.28%)
Feb 08, 2006 27.65 27.65 27.03 27.21 7,927,881 -0.09(-0.33%)
Feb 07, 2006 27.27 27.30 26.78 27.30 5,118,005 -0.20(-0.71%)
Feb 06, 2006 27.31 27.55 26.95 27.50 5,964,481 +0.14(+0.51%)
Feb 03, 2006 27.30 27.80 27.02 27.36 7,995,995 +0.49(+1.82%)
Feb 02, 2006 26.90 27.60 26.65 26.87 7,638,648 -0.56(-2.06%)
Feb 01, 2006 26.87 27.57 26.81 27.43 9,422,228 +0.64(+2.39%)
Jan 31, 2006 26.60 27.00 26.36 26.79 7,141,489 +0.27(+1.03%)
Jan 30, 2006 26.37 26.58 26.18 26.52 5,475,925 +0.15(+0.58%)
Jan 27, 2006 25.96 26.48 25.72 26.37 7,795,669 +0.28(+1.07%)
Jan 26, 2006 25.45 26.19 25.16 26.09 9,577,241 +0.94(+3.74%)
Jan 25, 2006 25.48 25.72 25.11 25.15 7,114,100 -0.33(-1.31%)
Jan 24, 2006 24.57 25.63 24.57 25.48 3,912,891 +0.34(+1.36%)
Jan 23, 2006 25.06 25.44 24.99 25.14 5,172,209 +0.15(+0.59%)
Jan 20, 2006 25.94 26.00 24.93 24.99 6,843,795 -0.94(-3.63%)
Jan 19, 2006 25.82 26.00 25.59 25.93 5,463,593 +0.12(+0.46%)
Jan 18, 2006 25.71 25.89 25.49 25.82 3,698,942 +0.11(+0.43%)
Jan 17, 2006 25.91 25.96 25.66 25.70 3,032,716 -0.21(-0.81%)
Jan 13, 2006 25.80 25.98 25.65 25.91 4,339,212 +0.06(+0.22%)
Jan 12, 2006 26.11 26.12 25.66 25.86 7,457,537 -0.31(-1.17%)
Jan 11, 2006 26.29 26.34 26.01 26.16 4,957,829 +0.01(+0.05%)
Jan 10, 2006 25.96 26.25 25.88 26.15 4,810,417 -0.04(-0.16%)
Jan 09, 2006 26.41 26.51 26.16 26.19 5,148,405 -0.22(-0.82%)
Jan 06, 2006 26.15 26.47 26.02 26.41 3,964,514 +0.40(+1.56%)
Jan 05, 2006 25.98 26.15 25.81 26.00 4,244,570 -0.01(-0.05%)
Jan 04, 2006 26.15 26.28 25.96 26.02 4,620,415 -0.10(-0.40%)
Jan 03, 2006 25.96 26.23 25.57 26.12 5,786,811 +0.15(+0.56%)
Dec 30, 2005 26.09 26.16 25.91 25.98 2,494,832 -0.24(-0.90%)
Dec 29, 2005 26.19 26.39 26.19 26.21 2,308,988 +0.01(+0.05%)
Dec 28, 2005 26.22 26.41 26.12 26.20 3,798,603 +0.07(+0.27%)
Dec 27, 2005 26.62 26.85 26.10 26.13 5,530,129 -0.33(-1.27%)
Dec 23, 2005 25.60 26.81 25.60 26.46 2,376,242 -0.25(-0.94%)
Dec 22, 2005 26.28 26.72 26.11 26.72 5,130,337 +0.44(+1.67%)
Dec 21, 2005 26.92 26.96 26.23 26.28 5,793,264 -0.33(-1.23%)
Dec 20, 2005 26.53 26.84 26.46 26.60 6,188,181 +0.20(+0.77%)
Dec 19, 2005 26.42 26.53 26.28 26.40 5,476,642 -0.01(-0.05%)
Dec 16, 2005 26.48 26.77 26.35 26.42 10,396,758 -0.06(-0.21%)
Dec 15, 2005 26.16 26.55 26.02 26.47 8,169,363 +0.32(+1.23%)
Dec 14, 2005 26.15 26.79 25.63 26.15 27,189,338 +1.13(+4.52%)
Dec 13, 2005 25.07 25.28 24.82 25.02 7,198,131 -0.12(-0.47%)
Dec 12, 2005 25.23 25.43 24.88 25.14 3,952,612 +0.24(+0.95%)
Dec 09, 2005 24.86 24.98 24.72 24.90 6,807,946 +0.04(+0.17%)
Dec 08, 2005 25.13 25.23 24.80 24.86 3,055,373 -0.22(-0.89%)
Dec 07, 2005 25.28 25.34 24.94 25.08 4,374,201 -0.10(-0.42%)
Dec 06, 2005 25.11 25.49 25.04 25.19 4,274,827 +0.13(+0.53%)
Dec 05, 2005 25.15 25.15 24.83 25.06 5,525,397 -0.09(-0.36%)
Dec 02, 2005 25.91 25.91 25.09 25.15 11,429,365 -0.84(-3.22%)
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.