Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.04 27.09 26.71 26.91 1,192,894 -0.07(-0.27%)
Jan 30, 2006 27.60 27.60 26.85 26.99 1,093,145 -0.38(-1.39%)
Jan 27, 2006 27.10 27.93 27.10 27.37 850,835 +0.19(+0.68%)
Jan 26, 2006 27.21 27.40 26.90 27.18 868,628 +0.29(+1.07%)
Jan 25, 2006 26.79 27.00 26.48 26.89 1,041,275 +0.04(+0.14%)
Jan 24, 2006 26.54 27.12 26.52 26.86 1,774,460 +0.33(+1.26%)
Jan 23, 2006 26.55 26.94 26.35 26.52 957,809 +0.00(+0.00%)
Jan 20, 2006 26.62 26.99 26.10 26.52 1,381,070 -0.28(-1.04%)
Jan 19, 2006 27.29 27.29 26.73 26.80 829,159 -0.20(-0.76%)
Jan 18, 2006 26.73 27.16 26.57 27.00 912,302 +0.11(+0.41%)
Jan 17, 2006 27.14 27.26 26.63 26.89 921,144 -0.30(-1.09%)
Jan 13, 2006 27.44 27.57 27.07 27.19 671,609 -0.13(-0.48%)
Jan 12, 2006 27.80 27.81 27.20 27.32 1,379,237 -0.12(-0.44%)
Jan 11, 2006 27.63 27.75 27.13 27.44 933,653 -0.06(-0.24%)
Jan 10, 2006 27.50 27.64 26.85 27.50 1,600,842 -0.16(-0.57%)
Jan 09, 2006 27.73 28.03 27.50 27.66 999,758 -0.16(-0.57%)
Jan 06, 2006 27.47 28.02 27.47 27.82 2,648,156 +0.41(+1.49%)
Jan 05, 2006 26.76 27.48 26.66 27.41 1,074,381 +0.59(+2.21%)
Jan 04, 2006 26.86 27.19 26.72 26.82 1,862,563 +0.25(+0.94%)
Jan 03, 2006 26.19 26.83 25.84 26.57 1,393,148 +0.32(+1.20%)
Dec 30, 2005 26.09 26.38 26.08 26.25 860,109 +0.07(+0.25%)
Dec 29, 2005 26.30 26.51 25.98 26.19 712,372 -0.04(-0.14%)
Dec 28, 2005 26.12 26.38 25.92 26.22 523,872 -0.04(-0.14%)
Dec 23, 2005 25.91 26.61 25.91 26.26 906,586 +0.34(+1.32%)
Dec 22, 2005 25.75 26.07 25.60 25.92 686,275 +0.23(+0.90%)
Dec 21, 2005 25.78 25.88 25.51 25.69 1,452,566 +0.06(+0.22%)
Dec 20, 2005 25.55 25.78 25.50 25.63 1,625,105 -0.07(-0.25%)
Dec 19, 2005 25.72 26.18 25.65 25.70 724,126 +0.01(+0.04%)
Dec 16, 2005 25.67 25.79 25.28 25.69 2,096,785 +0.22(+0.87%)
Dec 15, 2005 25.57 25.59 25.20 25.46 865,716 -0.01(-0.04%)
Dec 14, 2005 25.62 25.76 25.39 25.47 823,767 -0.19(-0.72%)
Dec 13, 2005 25.87 25.90 25.51 25.66 896,881 -0.22(-0.86%)
Dec 12, 2005 25.87 26.13 25.58 25.88 568,948 +0.07(+0.29%)
Dec 09, 2005 25.73 25.95 25.54 25.81 604,966 +0.01(+0.04%)
Dec 08, 2005 26.05 26.29 25.49 25.80 698,029 -0.31(-1.17%)
Dec 07, 2005 25.97 26.20 25.73 26.10 981,965 +0.02(+0.07%)
Dec 06, 2005 25.68 26.18 25.65 26.09 1,112,555 +0.37(+1.44%)
Dec 05, 2005 25.90 25.95 25.56 25.71 865,393 -0.26(-1.00%)
Dec 02, 2005 25.74 26.15 25.74 25.97 505,001 -0.01(-0.04%)
Dec 01, 2005 25.71 26.10 25.55 25.98 1,496,671 +0.38(+1.48%)
Nov 30, 2005 25.50 25.67 25.33 25.60 1,192,139 +0.04(+0.15%)
Nov 29, 2005 25.91 25.97 25.57 25.57 1,089,694 -0.25(-0.97%)
Nov 28, 2005 26.37 26.37 25.72 25.82 1,025,423 -0.61(-2.32%)
Nov 25, 2005 26.20 26.46 25.84 26.43 402,556 +0.10(+0.39%)
Nov 23, 2005 26.62 27.11 26.22 26.33 2,143,586 -0.33(-1.25%)
Nov 22, 2005 26.90 26.96 26.15 26.66 2,232,013 -0.19(-0.69%)
Nov 21, 2005 26.70 27.23 26.50 26.85 2,362,819 +0.07(+0.28%)
Nov 18, 2005 26.09 26.86 25.96 26.77 2,148,439 +0.85(+3.29%)
Nov 17, 2005 25.29 25.97 25.08 25.92 1,580,353 +0.79(+3.14%)
Nov 16, 2005 24.99 25.20 24.87 25.13 866,040 +0.09(+0.37%)
Nov 15, 2005 25.20 25.26 24.81 25.04 1,116,114 -0.21(-0.84%)
Nov 14, 2005 25.52 25.65 25.20 25.25 860,109 -0.24(-0.95%)
Nov 11, 2005 25.38 25.91 25.23 25.49 874,020 +0.18(+0.70%)
Nov 10, 2005 25.05 25.53 25.04 25.32 991,562 +0.23(+0.92%)
Nov 09, 2005 25.03 25.17 24.94 25.08 1,236,029 +0.06(+0.26%)
Nov 08, 2005 25.20 25.20 24.89 25.02 931,820 -0.03(-0.11%)
Nov 07, 2005 24.86 25.23 24.86 25.05 1,027,580 +0.12(+0.48%)
Nov 04, 2005 25.20 25.50 24.68 24.93 1,676,112 -0.17(-0.67%)
Nov 03, 2005 25.11 25.50 25.02 25.09 2,026,044 +0.19(+0.78%)
Nov 02, 2005 24.26 24.99 24.20 24.90 2,852,076 +0.68(+2.80%)
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.