Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.17 27.28 27.00 27.13 771,218 -0.03(-0.13%)
Feb 27, 2006 27.41 27.53 26.98 27.17 564,623 -0.17(-0.63%)
Feb 24, 2006 26.86 27.35 26.60 27.34 590,667 +0.45(+1.68%)
Feb 23, 2006 26.86 27.24 26.66 26.89 654,460 -0.02(-0.08%)
Feb 22, 2006 26.95 27.11 26.63 26.91 918,409 +0.05(+0.18%)
Feb 21, 2006 27.43 27.45 26.86 26.86 562,868 -0.59(-2.17%)
Feb 17, 2006 27.37 27.67 26.73 27.45 517,071 +0.13(+0.48%)
Feb 16, 2006 27.61 27.67 27.20 27.32 695,866 -0.14(-0.52%)
Feb 15, 2006 27.34 27.87 27.32 27.47 611,736 +0.08(+0.27%)
Feb 14, 2006 26.81 27.44 26.48 27.39 623,734 +0.59(+2.19%)
Feb 13, 2006 26.88 26.95 26.69 26.81 481,078 -0.18(-0.66%)
Feb 10, 2006 26.98 27.27 26.72 26.98 501,270 -0.01(-0.05%)
Feb 09, 2006 26.61 27.46 26.52 27.00 530,825 +0.42(+1.59%)
Feb 08, 2006 26.42 26.69 26.33 26.57 482,541 +0.18(+0.70%)
Feb 07, 2006 26.63 26.88 26.25 26.39 1,303,506 -0.23(-0.87%)
Feb 06, 2006 26.48 26.98 26.46 26.62 557,747 +0.24(+0.91%)
Feb 03, 2006 26.69 26.91 26.14 26.38 516,340 -0.46(-1.73%)
Feb 02, 2006 27.40 27.48 26.55 26.85 678,455 -0.53(-1.95%)
Feb 01, 2006 27.85 28.04 27.37 27.38 1,032,387 +0.24(+0.88%)
Jan 31, 2006 27.00 27.25 26.63 27.14 505,659 +0.12(+0.43%)
Jan 30, 2006 27.43 27.52 27.00 27.02 574,280 -0.38(-1.40%)
Jan 27, 2006 27.76 27.93 27.30 27.41 496,441 -0.35(-1.26%)
Jan 26, 2006 27.21 28.10 27.58 27.76 1,220,547 +0.55(+2.01%)
Jan 25, 2006 27.61 27.92 26.89 27.21 531,556 -0.23(-0.85%)
Jan 24, 2006 26.49 27.88 26.46 27.44 1,119,590 +1.06(+4.02%)
Jan 23, 2006 26.40 26.63 26.05 26.38 986,591 +0.10(+0.39%)
Jan 20, 2006 27.30 27.36 26.12 26.28 560,965 -0.91(-3.34%)
Jan 19, 2006 26.25 27.24 26.14 27.19 843,497 +1.07(+4.08%)
Jan 18, 2006 25.63 26.27 25.53 26.12 359,053 +0.40(+1.57%)
Jan 17, 2006 26.04 26.07 25.51 25.72 409,238 -0.54(-2.06%)
Jan 13, 2006 26.12 26.48 26.04 26.26 412,311 +0.22(+0.84%)
Jan 12, 2006 26.69 26.70 26.04 26.04 427,235 -0.70(-2.63%)
Jan 11, 2006 26.38 26.74 26.25 26.74 378,220 +0.37(+1.40%)
Jan 10, 2006 26.28 26.50 26.07 26.37 332,131 -0.03(-0.10%)
Jan 09, 2006 26.44 26.70 26.31 26.40 529,508 -0.08(-0.31%)
Jan 06, 2006 26.28 26.66 25.95 26.48 505,220 +0.37(+1.41%)
Jan 05, 2006 26.39 26.39 26.01 26.12 1,346,084 -0.22(-0.83%)
Jan 04, 2006 25.77 26.57 25.73 26.33 651,241 +0.69(+2.69%)
Jan 03, 2006 24.78 25.77 24.78 25.64 661,483 +0.98(+3.99%)
Dec 30, 2005 24.95 24.95 24.54 24.66 661,336 -0.44(-1.74%)
Dec 29, 2005 25.30 25.46 25.05 25.10 412,311 -0.19(-0.76%)
Dec 28, 2005 25.06 25.43 25.06 25.29 221,957 +0.25(+1.01%)
Dec 27, 2005 25.56 25.75 24.88 25.04 322,913 -0.46(-1.82%)
Dec 23, 2005 24.54 25.62 24.54 25.50 237,759 +0.41(+1.63%)
Dec 22, 2005 24.78 25.20 24.67 25.09 368,271 +0.43(+1.75%)
Dec 21, 2005 24.43 24.89 24.34 24.66 368,856 +0.33(+1.38%)
Dec 20, 2005 24.47 24.79 24.18 24.32 462,789 -0.08(-0.31%)
Dec 19, 2005 24.64 24.80 24.33 24.40 286,189 -0.21(-0.86%)
Dec 16, 2005 26.20 26.20 24.35 24.61 766,097 -0.01(-0.03%)
Dec 15, 2005 25.13 25.14 24.39 24.62 781,314 -0.59(-2.36%)
Dec 14, 2005 25.34 25.54 25.10 25.21 303,600 -0.08(-0.30%)
Dec 13, 2005 25.27 25.46 25.14 25.29 285,457 -0.11(-0.43%)
Dec 12, 2005 25.79 26.00 25.23 25.40 420,066 -0.39(-1.51%)
Dec 09, 2005 25.16 25.86 25.15 25.79 378,659 +0.59(+2.33%)
Dec 08, 2005 25.63 25.72 25.01 25.20 559,063 -0.31(-1.21%)
Dec 07, 2005 25.64 25.79 25.27 25.51 275,508 -0.15(-0.59%)
Dec 06, 2005 25.67 26.12 25.46 25.66 472,446 +0.02(+0.08%)
Dec 05, 2005 26.07 26.17 25.40 25.64 386,999 -0.44(-1.70%)
Dec 02, 2005 26.04 26.13 25.62 26.08 425,479 +0.01(+0.03%)
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.