Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.38 24.49 23.66 23.91 1,143,228 -0.46(-1.91%)
Feb 27, 2006 24.61 25.17 24.04 24.38 1,826,494 -0.09(-0.37%)
Feb 24, 2006 24.75 25.00 24.46 24.47 1,222,030 -0.40(-1.61%)
Feb 23, 2006 24.86 25.09 24.62 24.87 1,125,508 +0.09(+0.34%)
Feb 22, 2006 25.46 25.47 24.60 24.79 1,682,042 -0.71(-2.78%)
Feb 21, 2006 26.09 26.80 25.38 25.50 1,126,800 -0.36(-1.39%)
Feb 17, 2006 25.71 25.93 24.83 25.86 1,062,816 +0.32(+1.27%)
Feb 16, 2006 25.36 25.99 25.18 25.53 1,570,000 +0.33(+1.31%)
Feb 15, 2006 25.43 25.45 24.93 25.20 642,416 -0.19(-0.73%)
Feb 14, 2006 24.70 25.50 24.55 25.39 1,011,742 +0.69(+2.79%)
Feb 13, 2006 24.63 24.87 24.35 24.70 733,580 -0.14(-0.58%)
Feb 10, 2006 25.14 25.16 24.56 24.84 1,168,404 -0.55(-2.15%)
Feb 09, 2006 25.63 25.88 25.18 25.39 1,157,830 -0.05(-0.22%)
Feb 08, 2006 25.52 25.75 25.01 25.44 799,908 -0.02(-0.10%)
Feb 07, 2006 26.14 26.14 25.38 25.46 1,287,336 -0.66(-2.53%)
Feb 06, 2006 25.10 26.36 25.02 26.12 1,370,946 +1.23(+4.92%)
Feb 03, 2006 25.14 25.48 24.79 24.90 1,246,120 -0.46(-1.79%)
Feb 02, 2006 25.55 25.89 24.25 25.36 2,286,318 -0.34(-1.34%)
Feb 01, 2006 25.70 26.02 24.70 25.70 1,940,744 -0.03(-0.12%)
Jan 31, 2006 25.38 26.18 25.32 25.73 1,586,884 +0.32(+1.26%)
Jan 30, 2006 26.00 26.00 25.26 25.41 1,881,630 -0.57(-2.18%)
Jan 27, 2006 25.27 26.30 25.22 25.98 1,793,448 +0.70(+2.77%)
Jan 26, 2006 24.16 25.28 23.77 25.27 3,537,012 +1.12(+4.64%)
Jan 25, 2006 24.20 25.11 24.00 24.16 2,193,878 +0.04(+0.15%)
Jan 24, 2006 23.50 24.72 22.64 24.12 5,990,322 +2.61(+12.13%)
Jan 23, 2006 21.20 21.75 20.93 21.51 3,422,312 +0.39(+1.82%)
Jan 20, 2006 21.04 21.16 20.62 21.12 1,488,058 +0.15(+0.72%)
Jan 19, 2006 20.62 21.05 20.45 20.98 956,254 +0.54(+2.64%)
Jan 18, 2006 20.23 20.57 19.62 20.43 924,740 -0.16(-0.75%)
Jan 17, 2006 20.82 20.82 20.08 20.59 873,866 -0.25(-1.22%)
Jan 13, 2006 20.47 21.18 20.41 20.84 1,872,852 +0.33(+1.61%)
Jan 12, 2006 20.39 20.85 19.91 20.52 2,303,000 +0.25(+1.21%)
Jan 11, 2006 20.16 20.40 19.54 20.27 1,649,366 +0.29(+1.48%)
Jan 10, 2006 19.59 20.37 19.40 19.98 2,048,058 +0.53(+2.73%)
Jan 09, 2006 19.34 19.59 19.04 19.45 1,290,914 +0.14(+0.73%)
Jan 06, 2006 18.82 19.73 18.77 19.30 1,884,716 +0.52(+2.77%)
Jan 05, 2006 19.16 19.16 18.75 18.79 1,134,784 -0.36(-1.85%)
Jan 04, 2006 18.35 19.27 18.09 19.14 3,150,110 +0.87(+4.73%)
Jan 03, 2006 19.00 19.01 17.63 18.27 4,282,682 -0.69(-3.61%)
Dec 30, 2005 19.13 19.45 18.70 18.96 916,516 -0.34(-1.76%)
Dec 29, 2005 19.03 19.59 18.86 19.30 741,804 +0.24(+1.26%)
Dec 28, 2005 19.55 19.57 19.00 19.06 1,102,800 -0.26(-1.35%)
Dec 27, 2005 19.73 19.82 19.23 19.32 656,000 -0.41(-2.08%)
Dec 23, 2005 20.00 20.00 19.32 19.73 523,742 -0.22(-1.10%)
Dec 22, 2005 19.62 20.00 19.62 19.95 1,224,846 +0.23(+1.19%)
Dec 21, 2005 18.84 19.90 18.84 19.71 1,787,182 +0.89(+4.70%)
Dec 20, 2005 18.61 19.00 18.38 18.83 911,660 +0.26(+1.40%)
Dec 19, 2005 19.06 19.12 18.43 18.57 1,129,054 -0.45(-2.39%)
Dec 16, 2005 18.84 19.46 18.70 19.02 2,141,516 +0.23(+1.22%)
Dec 15, 2005 19.00 19.10 18.29 18.80 1,341,664 -0.21(-1.10%)
Dec 14, 2005 17.52 19.09 17.40 19.00 3,258,908 +1.16(+6.53%)
Dec 13, 2005 18.27 18.34 17.26 17.84 2,630,364 -0.45(-2.46%)
Dec 12, 2005 18.38 18.87 18.25 18.29 1,352,188 -0.09(-0.49%)
Dec 09, 2005 17.68 18.48 17.58 18.38 1,591,858 +0.66(+3.72%)
Dec 08, 2005 19.02 19.02 17.58 17.72 3,472,644 -1.23(-6.49%)
Dec 07, 2005 19.00 19.20 18.75 18.95 776,784 +0.01(+0.05%)
Dec 06, 2005 19.39 19.52 18.86 18.94 1,109,794 -0.25(-1.30%)
Dec 05, 2005 19.00 19.57 18.98 19.19 1,860,732 +0.44(+2.35%)
Dec 02, 2005 18.95 18.98 18.18 18.75 1,831,602 -0.05(-0.29%)
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.