Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.33 24.31 23.51 23.84 253,858 -0.49(-2.01%)
Feb 27, 2006 23.88 24.65 23.81 24.33 265,830 +0.44(+1.84%)
Feb 24, 2006 24.10 24.10 23.56 23.89 224,732 -0.31(-1.28%)
Feb 23, 2006 24.00 24.25 23.85 24.20 231,820 +0.25(+1.04%)
Feb 22, 2006 24.37 24.37 23.87 23.95 266,000 -0.42(-1.72%)
Feb 21, 2006 24.95 24.98 23.85 24.37 216,043 -0.68(-2.71%)
Feb 17, 2006 25.05 25.21 23.85 25.05 490,577 +0.00(+0.00%)
Feb 16, 2006 23.67 25.44 23.67 25.05 624,100 +1.36(+5.74%)
Feb 15, 2006 22.13 23.76 21.72 23.69 588,814 +1.52(+6.86%)
Feb 14, 2006 21.33 22.41 21.01 22.17 622,622 +0.84(+3.94%)
Feb 13, 2006 20.44 21.42 20.17 21.33 337,378 +0.96(+4.71%)
Feb 10, 2006 20.14 20.37 19.92 20.37 190,261 +0.30(+1.49%)
Feb 09, 2006 20.11 20.50 20.05 20.07 131,342 -0.16(-0.79%)
Feb 08, 2006 20.09 20.24 19.60 20.23 304,567 +0.14(+0.70%)
Feb 07, 2006 20.51 20.51 19.96 20.09 185,514 -0.35(-1.71%)
Feb 06, 2006 20.48 20.72 20.00 20.44 134,135 -0.10(-0.49%)
Feb 03, 2006 20.51 20.79 20.33 20.54 114,827 -0.14(-0.68%)
Feb 02, 2006 20.06 20.81 20.03 20.68 195,246 +0.65(+3.25%)
Feb 01, 2006 20.47 20.53 19.93 20.03 295,055 -0.37(-1.81%)
Jan 31, 2006 20.75 20.95 20.30 20.40 260,014 -0.37(-1.78%)
Jan 30, 2006 21.80 22.00 20.75 20.77 249,442 -0.84(-3.89%)
Jan 27, 2006 21.80 22.00 21.29 21.61 169,413 -0.09(-0.41%)
Jan 26, 2006 22.23 22.25 21.60 21.70 91,288 -0.36(-1.63%)
Jan 25, 2006 21.80 22.30 21.71 22.06 467,097 +0.31(+1.43%)
Jan 24, 2006 21.90 22.05 21.62 21.75 92,929 -0.04(-0.18%)
Jan 23, 2006 22.25 22.30 21.20 21.79 222,049 -0.29(-1.31%)
Jan 20, 2006 22.30 22.31 21.97 22.08 215,142 -0.12(-0.54%)
Jan 19, 2006 22.47 22.65 22.04 22.20 178,638 -0.34(-1.51%)
Jan 18, 2006 22.48 23.20 21.84 22.54 340,546 +0.12(+0.54%)
Jan 17, 2006 22.45 22.91 22.34 22.42 107,109 -0.17(-0.75%)
Jan 13, 2006 22.96 23.12 22.53 22.59 95,018 -0.26(-1.14%)
Jan 12, 2006 23.84 24.00 22.81 22.85 170,100 -0.87(-3.67%)
Jan 11, 2006 23.50 23.95 22.95 23.72 414,452 -0.16(-0.67%)
Jan 10, 2006 24.11 24.11 23.50 23.88 182,854 -0.32(-1.32%)
Jan 09, 2006 24.10 24.35 23.84 24.20 245,273 +0.20(+0.83%)
Jan 06, 2006 23.98 24.68 23.38 24.00 894,052 +1.14(+4.99%)
Jan 05, 2006 22.62 23.12 22.21 22.86 183,539 +0.32(+1.42%)
Jan 04, 2006 21.68 22.54 21.68 22.54 346,017 +0.96(+4.45%)
Jan 03, 2006 22.15 22.31 21.30 21.58 260,334 -0.46(-2.09%)
Dec 30, 2005 22.56 22.70 21.37 22.04 474,983 -0.66(-2.91%)
Dec 29, 2005 23.09 23.48 22.55 22.70 240,170 -0.46(-1.99%)
Dec 28, 2005 24.22 24.22 23.02 23.16 230,900 -1.10(-4.53%)
Dec 27, 2005 25.00 25.19 24.23 24.26 196,000 -0.77(-3.08%)
Dec 23, 2005 25.00 25.37 24.75 25.03 118,163 +0.03(+0.12%)
Dec 22, 2005 24.55 25.00 24.55 25.00 174,246 +0.35(+1.42%)
Dec 21, 2005 23.89 24.80 23.89 24.65 120,623 +0.76(+3.18%)
Dec 20, 2005 23.73 24.26 22.88 23.89 166,423 +0.11(+0.46%)
Dec 19, 2005 24.71 24.82 23.76 23.78 250,817 -0.88(-3.57%)
Dec 16, 2005 25.15 25.33 24.51 24.66 416,551 -0.51(-2.03%)
Dec 15, 2005 25.44 25.44 24.77 25.17 272,303 +0.53(+2.15%)
Dec 14, 2005 24.21 24.75 23.67 24.64 171,943 +0.43(+1.78%)
Dec 13, 2005 24.37 24.45 23.53 24.21 151,060 -0.10(-0.41%)
Dec 12, 2005 24.29 24.60 24.06 24.31 98,642 +0.19(+0.79%)
Dec 09, 2005 24.38 24.43 23.79 24.12 118,924 +0.24(+1.01%)
Dec 08, 2005 23.49 24.39 23.43 23.88 295,473 +0.29(+1.23%)
Dec 07, 2005 23.02 23.59 23.02 23.59 115,200 +0.45(+1.94%)
Dec 06, 2005 22.76 23.32 22.71 23.14 120,868 +0.31(+1.36%)
Dec 05, 2005 22.76 23.17 22.65 22.83 86,608 +0.07(+0.31%)
Dec 02, 2005 23.12 23.12 22.55 22.76 107,261 -0.23(-1.00%)
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.