Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 28.58 28.77 27.50 27.94 370,188 -0.63(-2.22%)
Feb 27, 2006 27.33 28.76 27.16 28.58 644,287 +1.07(+3.88%)
Feb 24, 2006 27.67 27.71 27.26 27.51 257,961 -0.08(-0.28%)
Feb 23, 2006 27.15 27.71 27.15 27.59 245,965 +0.30(+1.08%)
Feb 22, 2006 27.19 27.54 27.11 27.29 454,915 +0.23(+0.83%)
Feb 21, 2006 26.82 27.09 26.61 27.07 305,190 +0.25(+0.94%)
Feb 17, 2006 27.13 27.13 26.57 26.82 189,446 -0.14(-0.51%)
Feb 16, 2006 26.89 27.54 26.49 26.95 420,725 +0.18(+0.68%)
Feb 15, 2006 26.48 26.89 26.03 26.77 423,108 +0.21(+0.78%)
Feb 14, 2006 25.58 26.71 24.87 26.56 508,926 +0.87(+3.38%)
Feb 13, 2006 25.80 26.41 24.99 25.70 522,145 -0.05(-0.20%)
Feb 10, 2006 26.17 26.29 25.42 25.75 537,308 -0.54(-2.05%)
Feb 09, 2006 27.14 27.22 26.22 26.29 683,726 -0.60(-2.23%)
Feb 08, 2006 24.73 27.44 24.30 26.89 3,289,296 +5.05(+23.12%)
Feb 07, 2006 22.75 22.84 21.52 21.84 375,380 -1.01(-4.41%)
Feb 06, 2006 23.62 23.62 22.44 22.84 356,227 -0.72(-3.04%)
Feb 03, 2006 23.52 23.65 22.91 23.56 390,278 -0.20(-0.82%)
Feb 02, 2006 24.66 24.73 23.52 23.75 450,520 -0.90(-3.66%)
Feb 01, 2006 24.29 24.73 24.29 24.66 205,287 -0.08(-0.32%)
Jan 31, 2006 24.66 24.82 24.32 24.73 435,653 +0.01(+0.03%)
Jan 30, 2006 24.43 24.73 24.43 24.73 366,908 +0.37(+1.53%)
Jan 27, 2006 24.12 24.53 23.94 24.35 433,380 +0.23(+0.97%)
Jan 26, 2006 23.55 24.27 23.31 24.12 334,809 +0.57(+2.43%)
Jan 25, 2006 23.55 23.61 23.18 23.55 181,891 +0.02(+0.07%)
Jan 24, 2006 23.21 23.61 22.89 23.53 248,187 +0.45(+1.95%)
Jan 23, 2006 23.02 23.43 22.20 23.08 182,531 +0.01(+0.04%)
Jan 20, 2006 23.42 23.43 22.93 23.07 443,925 -0.29(-1.23%)
Jan 19, 2006 22.99 23.38 22.70 23.35 487,846 +0.53(+2.32%)
Jan 18, 2006 22.43 22.96 22.03 22.83 222,533 +0.10(+0.42%)
Jan 17, 2006 23.12 23.12 22.59 22.73 190,211 -0.39(-1.69%)
Jan 13, 2006 23.08 23.26 22.99 23.12 266,562 +0.02(+0.08%)
Jan 12, 2006 23.07 23.23 22.66 23.10 426,142 +0.07(+0.30%)
Jan 11, 2006 22.87 23.09 22.73 23.03 294,463 +0.18(+0.80%)
Jan 10, 2006 22.40 22.91 22.30 22.85 738,175 +0.47(+2.09%)
Jan 09, 2006 22.34 22.70 22.17 22.38 519,755 +0.26(+1.18%)
Jan 06, 2006 20.99 22.44 20.99 22.12 918,339 +1.26(+6.03%)
Jan 05, 2006 20.22 20.92 20.21 20.86 276,311 +0.64(+3.17%)
Jan 04, 2006 19.65 20.31 19.65 20.22 294,756 +0.53(+2.69%)
Jan 03, 2006 20.00 20.32 19.26 19.69 739,256 -0.23(-1.13%)
Dec 30, 2005 20.14 20.34 19.92 19.92 183,678 -0.34(-1.67%)
Dec 29, 2005 20.43 20.60 20.24 20.26 96,358 -0.05(-0.26%)
Dec 28, 2005 20.49 20.82 20.21 20.31 243,329 -0.16(-0.81%)
Dec 27, 2005 20.75 20.81 20.41 20.47 276,295 -0.10(-0.46%)
Dec 23, 2005 20.38 20.77 20.29 20.57 142,268 +0.23(+1.11%)
Dec 22, 2005 20.10 20.34 20.04 20.34 172,301 +0.43(+2.13%)
Dec 21, 2005 19.54 19.99 19.42 19.92 284,879 +0.54(+2.77%)
Dec 20, 2005 19.04 19.63 18.94 19.38 264,815 +0.05(+0.27%)
Dec 19, 2005 20.39 20.39 18.95 19.33 505,687 -0.85(-4.21%)
Dec 16, 2005 19.66 20.41 19.66 20.18 399,449 +0.58(+2.97%)
Dec 15, 2005 20.17 20.20 19.55 19.60 200,817 -0.54(-2.67%)
Dec 14, 2005 20.34 20.46 19.91 20.14 178,984 -0.23(-1.15%)
Dec 13, 2005 20.77 20.96 20.27 20.37 201,709 -0.23(-1.14%)
Dec 12, 2005 20.80 21.34 20.27 20.60 737,888 +0.61(+3.04%)
Dec 09, 2005 19.46 20.22 19.46 20.00 234,515 +0.22(+1.10%)
Dec 08, 2005 20.12 20.32 19.53 19.78 382,521 -0.26(-1.30%)
Dec 07, 2005 19.86 20.20 19.67 20.04 272,586 +0.10(+0.48%)
Dec 06, 2005 20.04 20.57 19.36 19.95 409,137 -0.12(-0.60%)
Dec 05, 2005 20.82 20.91 19.95 20.07 490,271 -0.63(-3.06%)
Dec 02, 2005 20.27 20.72 20.27 20.70 224,261 +0.31(+1.53%)
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.