Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.98 27.24 26.61 27.13 505,922 +0.12(+0.43%)
Jan 30, 2006 27.42 27.51 26.98 27.01 574,578 -0.38(-1.40%)
Jan 27, 2006 27.74 27.92 27.29 27.39 496,699 -0.35(-1.26%)
Jan 26, 2006 27.19 28.09 27.56 27.74 1,221,181 +0.55(+2.01%)
Jan 25, 2006 27.60 27.91 26.88 27.19 531,833 -0.23(-0.85%)
Jan 24, 2006 26.48 27.86 26.45 27.43 1,120,172 +1.06(+4.02%)
Jan 23, 2006 26.39 26.62 26.04 26.37 987,104 +0.10(+0.39%)
Jan 20, 2006 27.29 27.34 26.11 26.27 561,257 -0.91(-3.34%)
Jan 19, 2006 26.23 27.22 26.13 27.17 843,935 +1.07(+4.08%)
Jan 18, 2006 25.62 26.26 25.51 26.11 359,239 +0.40(+1.57%)
Jan 17, 2006 26.03 26.06 25.50 25.71 409,451 -0.54(-2.06%)
Jan 13, 2006 26.11 26.46 26.03 26.25 412,525 +0.22(+0.84%)
Jan 12, 2006 26.68 26.69 26.03 26.03 427,457 -0.70(-2.63%)
Jan 11, 2006 26.37 26.73 26.24 26.73 378,416 +0.37(+1.40%)
Jan 10, 2006 26.27 26.48 26.06 26.36 332,304 -0.03(-0.10%)
Jan 09, 2006 26.43 26.69 26.30 26.39 529,783 -0.08(-0.31%)
Jan 06, 2006 26.27 26.64 25.94 26.47 505,483 +0.37(+1.41%)
Jan 05, 2006 26.37 26.37 26.00 26.10 1,346,783 -0.22(-0.83%)
Jan 04, 2006 25.75 26.56 25.72 26.32 651,579 +0.69(+2.69%)
Jan 03, 2006 24.76 25.76 24.76 25.63 661,827 +0.98(+3.99%)
Dec 30, 2005 24.93 24.93 24.52 24.65 661,680 -0.44(-1.74%)
Dec 29, 2005 25.29 25.45 25.04 25.08 412,525 -0.19(-0.76%)
Dec 28, 2005 25.04 25.42 25.04 25.27 222,072 +0.25(+1.01%)
Dec 27, 2005 25.55 25.73 24.87 25.02 323,081 -0.46(-1.82%)
Dec 23, 2005 24.53 25.61 24.53 25.49 237,882 +0.41(+1.63%)
Dec 22, 2005 24.76 25.19 24.66 25.08 368,462 +0.43(+1.75%)
Dec 21, 2005 24.42 24.88 24.33 24.65 369,047 +0.33(+1.38%)
Dec 20, 2005 24.46 24.78 24.17 24.31 463,030 -0.08(-0.31%)
Dec 19, 2005 24.63 24.78 24.32 24.39 286,337 -0.21(-0.86%)
Dec 16, 2005 26.19 26.19 24.34 24.60 766,495 -0.01(-0.03%)
Dec 15, 2005 25.12 25.13 24.37 24.61 781,720 -0.59(-2.36%)
Dec 14, 2005 25.32 25.53 25.09 25.20 303,758 -0.08(-0.30%)
Dec 13, 2005 25.25 25.45 25.13 25.27 285,605 -0.11(-0.43%)
Dec 12, 2005 25.77 25.99 25.22 25.38 420,284 -0.39(-1.51%)
Dec 09, 2005 25.15 25.85 25.14 25.77 378,856 +0.59(+2.33%)
Dec 08, 2005 25.62 25.71 25.00 25.19 559,354 -0.31(-1.21%)
Dec 07, 2005 25.62 25.77 25.26 25.49 275,651 -0.15(-0.59%)
Dec 06, 2005 25.66 26.10 25.45 25.64 472,691 +0.02(+0.08%)
Dec 05, 2005 26.06 26.16 25.38 25.62 387,200 -0.44(-1.70%)
Dec 02, 2005 26.03 26.12 25.60 26.07 425,700 +0.01(+0.03%)
Dec 01, 2005 25.88 26.33 25.83 26.06 515,876 +0.35(+1.35%)
Nov 30, 2005 25.86 26.01 25.62 25.71 489,672 -0.14(-0.56%)
Nov 29, 2005 25.87 26.46 25.70 25.86 346,211 -0.01(-0.05%)
Nov 28, 2005 26.54 26.60 25.87 25.87 225,732 -0.59(-2.22%)
Nov 25, 2005 26.57 26.57 26.27 26.46 58,848 -0.11(-0.41%)
Nov 23, 2005 26.47 26.80 26.47 26.57 282,678 -0.01(-0.03%)
Nov 22, 2005 26.23 26.67 26.00 26.57 618,202 +0.24(+0.91%)
Nov 21, 2005 25.99 26.44 25.76 26.33 298,927 +0.38(+1.47%)
Nov 18, 2005 25.89 26.12 25.62 25.95 396,130 +0.31(+1.23%)
Nov 17, 2005 25.40 25.83 25.19 25.64 569,748 +0.40(+1.60%)
Nov 16, 2005 25.51 25.68 25.04 25.23 573,846 -0.22(-0.86%)
Nov 15, 2005 25.63 25.88 25.40 25.45 451,904 -0.21(-0.83%)
Nov 14, 2005 25.66 25.71 25.48 25.66 755,516 -0.07(-0.27%)
Nov 11, 2005 25.98 26.06 25.59 25.73 350,017 -0.23(-0.87%)
Nov 10, 2005 25.89 26.08 25.39 25.96 560,671 +0.20(+0.80%)
Nov 09, 2005 25.31 25.92 25.28 25.75 717,308 +0.55(+2.17%)
Nov 08, 2005 25.14 25.30 24.77 25.21 600,050 -0.12(-0.46%)
Nov 07, 2005 25.19 25.55 25.20 25.32 676,758 +0.14(+0.54%)
Nov 04, 2005 25.74 25.77 24.97 25.19 808,802 -0.58(-2.25%)
Nov 03, 2005 26.05 26.58 25.77 25.77 925,181 -0.09(-0.34%)
Nov 02, 2005 25.10 26.22 25.10 25.86 862,966 +0.76(+3.02%)
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.