Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2006 27.59 28.75 27.59 28.52 2,042,543 +0.83(+2.98%)
Apr 05, 2006 27.99 28.04 27.24 27.69 1,515,435 -0.42(-1.48%)
Apr 04, 2006 27.71 28.22 27.48 28.11 1,777,695 +0.47(+1.71%)
Apr 03, 2006 27.40 27.78 27.28 27.63 1,652,927 +0.31(+1.12%)
Mar 31, 2006 27.53 27.58 26.95 27.33 1,399,079 -0.30(-1.07%)
Mar 30, 2006 28.10 28.14 27.42 27.62 2,857,468 -0.76(-2.68%)
Mar 29, 2006 27.75 28.75 27.74 28.39 1,643,006 +0.59(+2.14%)
Mar 28, 2006 28.06 28.33 27.74 27.79 916,292 -0.24(-0.86%)
Mar 27, 2006 27.95 28.14 27.82 28.03 684,873 -0.07(-0.26%)
Mar 24, 2006 28.09 28.44 27.82 28.11 395,115 -0.04(-0.13%)
Mar 21, 2006 28.14 29.00 28.14 28.14 864,530 -0.26(-0.91%)
Mar 20, 2006 28.59 28.77 28.32 28.40 1,022,296 -0.06(-0.20%)
Mar 17, 2006 28.90 29.21 28.44 28.46 1,107,595 -0.51(-1.76%)
Mar 16, 2006 28.93 29.17 28.79 28.97 1,014,855 +0.08(+0.29%)
Mar 15, 2006 28.91 28.93 28.61 28.89 791,093 +0.06(+0.23%)
Mar 14, 2006 28.19 28.90 28.07 28.82 1,263,312 +0.65(+2.30%)
Mar 13, 2006 28.00 28.31 27.99 28.17 656,836 +0.16(+0.56%)
Mar 10, 2006 27.72 28.10 27.30 28.01 654,032 +0.35(+1.27%)
Mar 09, 2006 28.01 28.14 27.55 27.66 636,994 -0.24(-0.86%)
Mar 08, 2006 27.87 28.01 27.50 27.90 760,791 +0.04(+0.13%)
Mar 07, 2006 27.83 28.04 27.56 27.87 727,900 -0.13(-0.46%)
Mar 06, 2006 27.97 28.20 27.69 28.00 961,044 +0.19(+0.67%)
Mar 03, 2006 27.60 28.38 27.55 27.81 1,168,415 +0.00(+0.00%)
Mar 02, 2006 27.37 27.94 27.33 27.81 1,107,487 +0.32(+1.15%)
Mar 01, 2006 27.22 27.66 27.01 27.50 1,040,736 +0.38(+1.40%)
Feb 28, 2006 27.41 27.50 26.76 27.11 2,115,980 -0.24(-0.88%)
Feb 27, 2006 27.65 27.96 27.28 27.36 2,668,214 +0.80(+3.00%)
Feb 24, 2006 26.35 26.63 26.18 26.56 692,098 +0.13(+0.49%)
Feb 23, 2006 26.36 26.88 26.05 26.43 717,871 -0.01(-0.04%)
Feb 22, 2006 25.73 26.82 25.73 26.44 955,221 +0.61(+2.37%)
Feb 21, 2006 26.43 26.57 25.35 25.83 1,558,138 -0.53(-2.01%)
Feb 17, 2006 26.60 26.69 26.15 26.35 821,395 -0.19(-0.70%)
Feb 15, 2006 26.49 26.58 25.98 26.54 859,462 +0.14(+0.53%)
Feb 14, 2006 26.22 26.57 25.70 26.40 1,430,028 +0.19(+0.71%)
Feb 13, 2006 26.34 26.43 25.97 26.22 639,042 -0.33(-1.26%)
Feb 10, 2006 25.97 26.66 25.87 26.55 1,351,846 +0.57(+2.18%)
Feb 09, 2006 25.97 26.24 25.68 25.98 1,538,512 +0.01(+0.04%)
Feb 08, 2006 27.77 27.80 25.26 25.97 5,027,475 +0.32(+1.27%)
Feb 07, 2006 25.66 25.74 24.99 25.65 1,253,606 -0.06(-0.22%)
Feb 06, 2006 25.97 26.06 25.55 25.71 848,570 -0.10(-0.40%)
Feb 03, 2006 26.16 26.29 25.38 25.81 1,341,601 -0.67(-2.52%)
Feb 02, 2006 27.12 27.13 26.21 26.48 985,523 -0.65(-2.39%)
Feb 01, 2006 26.62 27.33 26.27 27.12 1,838,515 +0.21(+0.79%)
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%)
Nov 01, 2005 24.80 24.85 23.66 24.22 5,690,350 +0.48(+2.03%)
Oct 31, 2005 23.74 24.14 23.57 23.74 2,365,192 -0.05(-0.20%)
Oct 28, 2005 24.16 24.45 23.53 23.79 1,625,321 +0.25(+1.06%)
Oct 27, 2005 24.30 24.38 23.42 23.54 1,323,593 -0.77(-3.17%)
Oct 26, 2005 24.53 24.56 24.22 24.31 1,223,304 -0.16(-0.64%)
Oct 25, 2005 24.58 24.75 24.27 24.46 1,292,751 -0.14(-0.57%)
Oct 24, 2005 24.05 24.96 24.00 24.60 2,122,882 +0.58(+2.43%)
Oct 21, 2005 24.05 24.57 23.83 24.02 1,725,502 +0.30(+1.25%)
Oct 20, 2005 23.74 23.96 23.43 23.72 1,274,311 +0.10(+0.43%)
Oct 19, 2005 22.96 23.70 22.91 23.62 1,506,808 +0.52(+2.25%)
Oct 18, 2005 23.46 23.83 22.99 23.10 1,008,924 -0.39(-1.66%)
Oct 17, 2005 23.71 23.76 23.33 23.49 1,071,685 -0.15(-0.63%)
Oct 14, 2005 23.38 23.66 23.28 23.64 867,010 +0.10(+0.43%)
Oct 13, 2005 23.12 23.64 22.95 23.54 1,430,459 +0.37(+1.60%)
Oct 12, 2005 23.78 23.80 23.16 23.16 1,613,782 -0.49(-2.08%)
Oct 11, 2005 23.29 23.90 23.20 23.66 1,724,747 +0.32(+1.35%)
Oct 10, 2005 23.52 23.87 23.29 23.34 867,981 -0.29(-1.22%)
Oct 07, 2005 24.05 24.06 23.56 23.63 1,114,820 -0.19(-0.82%)
Oct 06, 2005 24.08 24.08 23.48 23.82 1,386,677 -0.05(-0.19%)
Oct 05, 2005 24.02 24.16 23.83 23.87 1,222,441 -0.15(-0.62%)
Oct 04, 2005 24.05 24.27 23.76 24.02 1,459,683 -0.04(-0.15%)
Oct 03, 2005 23.62 24.27 23.52 24.05 2,023,563 +0.55(+2.33%)
Sep 30, 2005 23.51 23.90 23.40 23.51 1,586,284 +0.07(+0.32%)
Sep 29, 2005 23.34 23.46 23.03 23.43 1,258,028 -2.90(-11.02%)
Sep 22, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 21, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 20, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 19, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 16, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 15, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 14, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 13, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 12, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 09, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 08, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 07, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 06, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 02, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 01, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 31, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 30, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 29, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 26, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 25, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 24, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 23, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 22, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 19, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 18, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 17, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 16, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 15, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 12, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 11, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 10, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 09, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 08, 2005 25.59 27.19 25.58 26.34 354,466 +0.66(+2.56%)
Aug 05, 2005 26.43 26.48 25.60 25.68 315,226 -0.52(-1.98%)
Aug 04, 2005 26.65 27.36 26.20 26.20 125,393 -0.23(-0.88%)
Aug 03, 2005 26.59 26.75 26.12 26.43 190,887 -0.23(-0.87%)
Aug 02, 2005 27.63 28.28 26.66 26.66 649,615 -0.57(-2.11%)
Aug 01, 2005 28.21 28.21 27.24 27.24 154,902 +0.07(+0.27%)
Jul 29, 2005 27.76 27.78 27.16 27.16 68,374 -0.74(-2.66%)
Jul 28, 2005 27.50 28.00 27.50 27.90 152,907 +0.55(+2.00%)
Jul 27, 2005 27.69 27.69 27.01 27.36 228,990 -0.40(-1.44%)
Jul 26, 2005 27.33 28.11 27.33 27.75 235,289 +0.45(+1.63%)
Jul 25, 2005 26.89 27.32 26.89 27.31 178,366 +0.46(+1.73%)
Jul 22, 2005 27.12 27.12 26.59 26.85 99,173 -0.21(-0.79%)
Jul 21, 2005 26.26 27.57 26.26 27.06 329,688 +0.07(+0.27%)
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.