Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 25.07 25.06 24.81 24.90 2,301,739 -0.18(-0.70%)
Feb 27, 2006 24.78 25.12 24.78 25.07 2,603,235 +0.04(+0.16%)
Feb 24, 2006 25.14 25.14 24.94 25.03 3,117,432 -0.30(-1.20%)
Feb 23, 2006 25.18 25.49 25.12 25.34 2,762,046 +0.36(+1.43%)
Feb 22, 2006 25.22 25.38 24.90 24.98 3,273,385 -0.01(-0.06%)
Feb 21, 2006 25.23 25.27 24.99 24.99 1,973,094 -0.10(-0.41%)
Feb 17, 2006 24.93 25.16 24.84 25.10 1,747,125 -0.04(-0.18%)
Feb 16, 2006 24.85 25.15 24.84 25.14 2,185,795 +0.09(+0.35%)
Feb 15, 2006 25.06 25.16 24.94 25.05 2,165,178 -0.27(-1.06%)
Feb 14, 2006 25.13 25.35 25.08 25.32 2,310,108 -0.23(-0.88%)
Feb 13, 2006 25.43 25.62 25.40 25.55 3,633,670 +0.31(+1.22%)
Feb 10, 2006 25.67 25.69 25.16 25.24 2,489,332 -0.16(-0.64%)
Feb 09, 2006 25.34 25.69 25.30 25.40 5,115,430 +0.44(+1.77%)
Feb 08, 2006 24.98 25.09 24.81 24.96 3,358,302 +0.31(+1.27%)
Feb 07, 2006 24.54 24.78 24.54 24.65 2,159,258 -0.09(-0.38%)
Feb 06, 2006 24.87 24.95 24.57 24.74 1,702,830 -0.23(-0.92%)
Feb 03, 2006 25.12 25.19 24.93 24.97 4,590,006 +0.03(+0.14%)
Feb 02, 2006 25.07 25.19 24.89 24.94 2,442,383 -0.18(-0.72%)
Feb 01, 2006 25.21 25.33 25.09 25.12 1,966,358 +0.01(+0.06%)
Jan 31, 2006 25.11 25.13 24.94 25.10 1,786,113 +0.02(+0.10%)
Jan 30, 2006 25.25 25.29 25.03 25.08 1,587,498 -0.48(-1.86%)
Jan 27, 2006 25.75 25.80 25.47 25.55 2,710,198 +0.51(+2.05%)
Jan 26, 2006 25.07 25.32 25.02 25.04 1,699,972 -0.08(-0.33%)
Jan 25, 2006 25.18 25.21 25.00 25.12 2,026,780 +0.12(+0.47%)
Jan 24, 2006 25.09 25.13 24.93 25.00 2,987,811 +0.16(+0.65%)
Jan 23, 2006 24.80 24.94 24.75 24.84 1,874,296 +0.27(+1.12%)
Jan 20, 2006 24.84 24.84 24.54 24.57 2,150,073 -0.29(-1.18%)
Jan 19, 2006 24.72 24.93 24.69 24.86 1,536,058 -0.02(-0.10%)
Jan 18, 2006 25.03 25.04 24.82 24.89 4,145,009 -0.15(-0.59%)
Jan 17, 2006 25.08 25.15 25.00 25.03 3,199,083 -0.24(-0.97%)
Jan 13, 2006 25.09 25.34 25.09 25.28 4,055,193 +0.11(+0.45%)
Jan 12, 2006 25.07 25.26 25.07 25.17 2,843,085 -0.14(-0.56%)
Jan 11, 2006 25.34 25.53 25.31 25.31 3,109,267 -0.25(-1.00%)
Jan 10, 2006 25.59 25.74 25.47 25.56 1,285,797 -0.29(-1.12%)
Jan 09, 2006 25.96 25.99 25.68 25.85 2,932,288 +0.17(+0.67%)
Jan 06, 2006 25.80 25.81 25.39 25.68 2,113,738 +0.23(+0.90%)
Jan 05, 2006 25.82 25.86 25.37 25.45 2,989,240 +0.00(+0.00%)
Jan 04, 2006 25.62 25.66 25.35 25.45 3,268,078 +0.48(+1.94%)
Jan 03, 2006 24.71 25.03 24.51 24.96 3,222,762 +0.24(+0.95%)
Dec 30, 2005 24.81 24.86 24.71 24.73 1,205,984 -0.21(-0.82%)
Dec 29, 2005 24.97 25.01 24.88 24.94 1,390,107 +0.00(+0.00%)
Dec 28, 2005 25.11 25.11 24.81 24.94 1,602,807 +0.08(+0.34%)
Dec 27, 2005 25.11 25.13 24.85 24.85 1,175,773 -0.18(-0.72%)
Dec 23, 2005 24.96 25.12 24.74 25.03 2,577,515 +0.06(+0.26%)
Dec 22, 2005 24.99 25.04 24.92 24.97 2,185,591 -0.11(-0.43%)
Dec 21, 2005 25.08 25.11 24.93 25.08 2,856,149 -0.32(-1.25%)
Dec 20, 2005 25.67 25.68 25.30 25.40 2,340,115 -0.06(-0.25%)
Dec 19, 2005 25.74 25.77 25.40 25.46 3,863,313 +0.18(+0.70%)
Dec 16, 2005 25.24 25.47 25.24 25.28 3,397,699 +0.47(+1.90%)
Dec 15, 2005 25.15 25.18 24.78 24.81 2,195,797 -0.41(-1.63%)
Dec 14, 2005 25.19 25.33 25.11 25.22 2,088,426 +0.00(+0.00%)
Dec 13, 2005 25.09 25.27 25.06 25.22 3,529,361 +0.23(+0.90%)
Dec 12, 2005 24.99 25.03 24.80 25.00 1,553,408 +0.18(+0.71%)
Dec 09, 2005 24.81 24.95 24.74 24.82 1,722,426 -0.00(-0.02%)
Dec 08, 2005 24.63 24.96 24.37 24.83 2,965,153 +0.25(+1.02%)
Dec 07, 2005 24.48 24.64 24.44 24.58 1,654,451 -0.16(-0.63%)
Dec 06, 2005 24.81 24.91 24.69 24.73 1,824,694 -0.24(-0.96%)
Dec 05, 2005 25.00 25.08 24.89 24.97 4,800,462 -0.03(-0.12%)
Dec 02, 2005 24.91 25.04 24.85 25.00 1,607,094 +0.28(+1.13%)
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.