Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.84 24.85 24.27 24.36 324,181 -0.48(-1.94%)
Feb 27, 2006 24.82 25.04 24.75 24.84 267,134 -0.01(-0.04%)
Feb 24, 2006 24.80 24.90 24.75 24.85 520,086 -0.03(-0.11%)
Feb 23, 2006 24.42 25.03 24.28 24.88 369,373 +0.39(+1.58%)
Feb 22, 2006 24.09 24.76 24.00 24.49 321,535 +0.48(+2.01%)
Feb 21, 2006 23.57 24.05 23.50 24.01 258,455 +0.41(+1.72%)
Feb 17, 2006 24.30 24.30 23.42 23.60 495,426 -0.70(-2.88%)
Feb 16, 2006 24.41 24.41 23.85 24.30 549,298 -0.10(-0.43%)
Feb 15, 2006 24.14 24.41 23.85 24.41 229,773 +0.26(+1.10%)
Feb 14, 2006 23.56 24.33 23.47 24.14 240,781 +0.64(+2.73%)
Feb 13, 2006 23.60 23.93 23.34 23.50 258,561 -0.25(-1.03%)
Feb 10, 2006 23.90 24.04 23.45 23.74 258,350 -0.15(-0.63%)
Feb 09, 2006 25.67 25.67 23.35 23.90 881,099 -1.78(-6.92%)
Feb 08, 2006 25.34 25.70 25.33 25.67 291,900 +0.57(+2.26%)
Feb 07, 2006 25.58 25.83 25.06 25.10 219,084 -0.38(-1.48%)
Feb 06, 2006 25.42 25.51 25.18 25.48 274,437 +0.03(+0.11%)
Feb 03, 2006 25.59 25.70 25.42 25.45 318,571 -0.10(-0.41%)
Feb 02, 2006 26.09 26.19 25.46 25.56 365,352 -0.48(-1.85%)
Feb 01, 2006 25.61 26.17 25.23 26.04 281,740 +0.43(+1.70%)
Jan 31, 2006 25.54 25.74 25.42 25.61 334,024 +0.00(+0.00%)
Jan 30, 2006 25.51 25.61 25.43 25.61 377,100 +0.09(+0.37%)
Jan 27, 2006 25.08 25.67 25.06 25.51 174,314 +0.44(+1.77%)
Jan 26, 2006 25.04 25.17 24.99 25.07 282,904 +0.07(+0.26%)
Jan 25, 2006 25.02 25.08 24.89 25.00 298,145 +0.01(+0.04%)
Jan 24, 2006 24.30 25.09 24.25 24.99 466,850 +0.90(+3.73%)
Jan 23, 2006 24.03 24.12 23.82 24.09 529,718 +0.08(+0.31%)
Jan 20, 2006 24.57 24.57 23.91 24.02 184,898 -0.49(-2.00%)
Jan 19, 2006 23.84 24.52 23.72 24.51 207,547 +0.70(+2.94%)
Jan 18, 2006 23.62 23.82 23.53 23.81 156,534 +0.08(+0.32%)
Jan 17, 2006 23.96 23.96 23.67 23.73 197,916 -0.23(-0.95%)
Jan 13, 2006 23.82 23.96 23.67 23.96 189,873 +0.20(+0.83%)
Jan 12, 2006 23.94 23.94 23.60 23.76 386,943 -0.19(-0.79%)
Jan 11, 2006 24.05 24.05 23.72 23.95 178,865 -0.03(-0.12%)
Jan 10, 2006 23.68 24.07 23.60 23.98 232,631 +0.10(+0.44%)
Jan 09, 2006 23.67 23.97 23.61 23.88 483,784 +0.21(+0.88%)
Jan 06, 2006 23.64 23.71 23.55 23.67 386,625 +0.12(+0.52%)
Jan 05, 2006 23.29 23.70 23.29 23.55 250,412 +0.08(+0.32%)
Jan 04, 2006 23.23 23.66 23.17 23.47 315,396 +0.46(+2.01%)
Jan 03, 2006 23.24 23.30 22.60 23.01 646,880 -0.08(-0.33%)
Dec 30, 2005 23.31 23.38 22.91 23.08 150,501 -0.23(-0.97%)
Dec 29, 2005 23.42 23.49 23.23 23.31 161,296 -0.03(-0.12%)
Dec 28, 2005 23.38 23.48 22.92 23.34 613,965 -0.59(-2.45%)
Dec 27, 2005 24.55 24.55 23.92 23.92 269,568 -0.55(-2.24%)
Dec 23, 2005 24.09 24.57 23.95 24.47 355,191 +0.43(+1.81%)
Dec 22, 2005 23.62 24.08 23.62 24.04 755,470 +0.51(+2.17%)
Dec 21, 2005 23.62 23.76 23.34 23.53 430,124 +0.00(+0.00%)
Dec 20, 2005 23.55 23.68 23.41 23.53 199,398 -0.07(-0.28%)
Dec 19, 2005 23.47 23.63 23.24 23.59 245,861 +0.08(+0.32%)
Dec 16, 2005 23.66 23.72 23.47 23.52 455,314 -0.10(-0.44%)
Dec 15, 2005 23.68 23.80 23.45 23.62 217,814 -0.15(-0.64%)
Dec 14, 2005 24.00 24.08 23.70 23.77 237,182 -0.25(-1.02%)
Dec 13, 2005 23.71 24.04 23.65 24.02 503,047 +0.31(+1.32%)
Dec 12, 2005 23.67 23.83 23.48 23.71 308,199 -0.08(-0.32%)
Dec 09, 2005 23.29 24.03 23.29 23.78 246,390 +0.42(+1.78%)
Dec 08, 2005 23.15 23.83 23.13 23.37 396,362 +0.22(+0.94%)
Dec 07, 2005 22.87 23.18 22.83 23.15 347,677 +0.36(+1.58%)
Dec 06, 2005 22.53 23.09 22.53 22.79 488,335 +0.43(+1.90%)
Dec 05, 2005 22.88 22.88 22.34 22.36 658,840 -0.63(-2.75%)
Dec 02, 2005 22.97 23.13 22.81 23.00 315,925 +0.08(+0.33%)
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.