Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.72 24.75 23.82 23.85 2,465,100 -0.87(-3.52%)
Feb 27, 2006 24.93 24.99 24.61 24.72 1,142,900 -0.16(-0.62%)
Feb 24, 2006 24.90 24.96 24.52 24.88 947,800 -0.07(-0.26%)
Feb 23, 2006 24.69 25.05 24.62 24.94 1,084,000 +0.27(+1.07%)
Feb 22, 2006 24.68 24.95 24.63 24.68 1,129,000 +0.11(+0.45%)
Feb 21, 2006 24.96 25.02 24.29 24.57 1,746,400 -0.43(-1.74%)
Feb 17, 2006 25.18 25.24 25.00 25.00 1,003,200 -0.25(-0.99%)
Feb 16, 2006 25.17 25.31 25.07 25.25 1,015,800 -0.05(-0.18%)
Feb 15, 2006 25.10 25.36 24.93 25.30 1,277,700 +0.02(+0.06%)
Feb 14, 2006 25.05 25.36 24.91 25.28 1,004,600 +0.23(+0.94%)
Feb 13, 2006 24.93 25.09 24.70 25.05 866,800 +0.01(+0.04%)
Feb 10, 2006 24.68 25.07 24.64 25.04 1,232,300 +0.39(+1.60%)
Feb 09, 2006 24.93 25.13 24.63 24.64 1,828,900 -0.35(-1.40%)
Feb 08, 2006 25.23 25.27 24.75 24.99 1,471,400 -0.29(-1.15%)
Feb 07, 2006 25.88 26.04 25.16 25.28 2,116,900 -0.30(-1.19%)
Feb 06, 2006 25.11 25.64 25.08 25.59 1,736,200 +0.36(+1.43%)
Feb 03, 2006 25.00 25.30 24.91 25.23 1,546,400 +0.23(+0.90%)
Feb 02, 2006 25.05 25.32 24.88 25.00 1,710,900 -0.10(-0.40%)
Feb 01, 2006 24.57 25.15 24.57 25.10 1,452,700 +0.37(+1.48%)
Jan 31, 2006 24.60 24.86 24.57 24.73 1,691,500 -0.14(-0.54%)
Jan 30, 2006 25.00 25.11 24.61 24.87 1,112,100 -0.24(-0.98%)
Jan 27, 2006 24.48 25.14 24.45 25.11 1,628,200 +0.70(+2.87%)
Jan 26, 2006 24.44 24.59 24.34 24.41 1,287,900 -0.02(-0.08%)
Jan 25, 2006 23.89 24.46 23.88 24.43 1,870,000 +0.66(+2.80%)
Jan 24, 2006 23.70 23.78 23.40 23.77 1,109,500 +0.12(+0.51%)
Jan 23, 2006 23.55 23.71 23.47 23.65 885,500 +0.14(+0.62%)
Jan 20, 2006 23.90 23.97 23.32 23.50 1,695,600 -0.49(-2.04%)
Jan 19, 2006 23.86 24.07 23.75 24.00 885,900 +0.13(+0.54%)
Jan 18, 2006 23.68 24.09 23.65 23.86 759,800 +0.13(+0.57%)
Jan 17, 2006 23.95 24.02 23.62 23.73 1,484,300 -0.29(-1.23%)
Jan 13, 2006 24.12 24.32 24.02 24.02 1,530,800 -0.01(-0.02%)
Jan 12, 2006 24.30 24.36 24.03 24.03 1,848,000 -0.39(-1.62%)
Jan 11, 2006 24.59 24.68 24.27 24.43 1,040,000 -0.25(-1.03%)
Jan 10, 2006 24.52 24.77 24.50 24.68 1,691,700 -0.02(-0.08%)
Jan 09, 2006 24.48 24.77 24.45 24.70 1,465,500 +0.19(+0.78%)
Jan 06, 2006 25.00 25.20 24.48 24.51 2,521,800 -0.07(-0.28%)
Jan 05, 2006 23.98 24.61 23.98 24.58 2,862,300 +1.00(+4.26%)
Jan 04, 2006 23.38 23.61 23.23 23.57 2,589,100 +0.20(+0.86%)
Jan 03, 2006 23.55 23.55 23.15 23.38 1,486,600 -0.07(-0.28%)
Dec 30, 2005 23.68 23.70 23.28 23.44 794,200 -0.32(-1.35%)
Dec 29, 2005 23.80 23.88 23.71 23.76 428,300 -0.00(-0.02%)
Dec 28, 2005 23.75 23.87 23.56 23.77 761,100 +0.05(+0.23%)
Dec 27, 2005 24.15 24.25 23.64 23.71 1,009,500 -0.44(-1.82%)
Dec 23, 2005 24.30 24.34 24.12 24.15 637,300 -0.06(-0.25%)
Dec 22, 2005 24.05 24.29 24.01 24.21 848,200 +0.21(+0.90%)
Dec 21, 2005 24.14 24.45 23.91 24.00 1,107,100 -0.02(-0.08%)
Dec 20, 2005 23.60 24.02 23.48 24.02 1,465,100 +0.40(+1.69%)
Dec 19, 2005 24.12 24.14 23.57 23.61 1,242,800 -0.55(-2.28%)
Dec 16, 2005 24.02 24.30 24.09 24.16 1,286,800 +0.15(+0.65%)
Dec 15, 2005 24.09 24.12 23.85 24.01 1,102,900 -0.07(-0.31%)
Dec 14, 2005 23.85 24.16 23.75 24.09 974,300 +0.10(+0.42%)
Dec 13, 2005 23.86 24.07 23.80 23.98 1,204,800 +0.07(+0.31%)
Dec 12, 2005 24.05 24.09 23.77 23.91 1,461,600 -0.16(-0.64%)
Dec 09, 2005 24.21 24.34 24.02 24.07 1,219,100 -0.18(-0.76%)
Dec 08, 2005 24.07 24.29 23.96 24.25 1,946,300 +0.18(+0.73%)
Dec 07, 2005 24.20 24.20 23.95 24.07 1,991,300 -0.25(-1.03%)
Dec 06, 2005 24.43 24.61 24.30 24.32 1,949,900 -0.14(-0.57%)
Dec 05, 2005 24.45 24.57 24.16 24.46 1,982,400 +0.02(+0.06%)
Dec 02, 2005 24.57 24.57 24.36 24.45 1,680,200 -0.14(-0.57%)
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.