Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.68 25.28 23.30 23.71 163,239 -0.97(-3.93%)
Feb 27, 2006 24.24 25.76 24.00 24.68 248,124 +0.60(+2.49%)
Feb 24, 2006 23.46 24.08 22.63 24.08 260,017 +0.53(+2.25%)
Feb 23, 2006 25.20 25.30 23.50 23.55 79,354 -0.70(-2.89%)
Feb 22, 2006 24.08 24.74 23.84 24.25 77,762 +0.29(+1.21%)
Feb 21, 2006 23.96 24.91 23.57 23.96 119,455 -0.14(-0.58%)
Feb 17, 2006 23.97 24.31 23.05 24.10 174,507 -0.45(-1.83%)
Feb 16, 2006 24.50 25.05 23.82 24.55 73,800 +0.15(+0.61%)
Feb 15, 2006 24.10 24.46 23.45 24.40 21,481 +0.30(+1.24%)
Feb 14, 2006 23.76 24.43 23.76 24.10 117,161 +0.23(+0.96%)
Feb 13, 2006 24.71 24.71 23.20 23.87 64,890 -0.91(-3.67%)
Feb 10, 2006 25.42 25.80 24.15 24.78 58,249 -0.60(-2.36%)
Feb 09, 2006 25.11 26.18 24.70 25.38 124,122 +0.49(+1.97%)
Feb 08, 2006 23.90 25.15 23.86 24.89 157,689 +1.05(+4.40%)
Feb 07, 2006 25.75 25.75 23.25 23.84 164,716 -1.96(-7.60%)
Feb 06, 2006 26.00 26.21 25.55 25.80 212,230 +0.51(+2.02%)
Feb 03, 2006 25.60 25.99 24.89 25.29 121,212 -0.42(-1.63%)
Feb 02, 2006 25.63 26.00 25.20 25.71 126,236 +0.15(+0.59%)
Feb 01, 2006 25.00 25.88 24.96 25.56 225,531 +0.52(+2.08%)
Jan 31, 2006 25.08 25.50 24.79 25.04 146,060 +0.05(+0.20%)
Jan 30, 2006 24.75 25.20 24.59 24.99 232,840 +0.59(+2.42%)
Jan 27, 2006 24.80 25.20 24.27 24.40 90,985 -0.40(-1.61%)
Jan 26, 2006 24.21 25.22 23.91 24.80 216,631 +0.91(+3.81%)
Jan 25, 2006 24.00 24.79 23.43 23.89 210,527 +0.49(+2.09%)
Jan 24, 2006 23.05 23.50 23.01 23.40 241,741 +0.28(+1.21%)
Jan 23, 2006 23.41 23.57 23.00 23.12 137,470 +0.17(+0.74%)
Jan 20, 2006 23.71 23.71 22.80 22.95 154,811 -0.40(-1.71%)
Jan 19, 2006 23.64 23.76 23.25 23.35 137,390 -0.06(-0.26%)
Jan 18, 2006 23.58 23.58 23.24 23.41 117,933 -0.17(-0.72%)
Jan 17, 2006 23.90 23.90 23.40 23.58 92,724 +0.13(+0.55%)
Jan 13, 2006 23.21 23.53 23.17 23.45 74,968 +0.33(+1.43%)
Jan 12, 2006 23.01 23.85 23.00 23.12 155,200 -0.25(-1.07%)
Jan 11, 2006 22.42 23.46 22.40 23.37 282,106 +1.07(+4.80%)
Jan 10, 2006 21.85 22.35 21.52 22.30 127,868 +0.32(+1.46%)
Jan 09, 2006 21.70 22.01 21.69 21.98 96,463 +0.12(+0.55%)
Jan 06, 2006 21.61 21.95 21.50 21.86 43,204 +0.13(+0.60%)
Jan 05, 2006 22.00 22.00 21.73 21.73 45,580 -0.20(-0.91%)
Jan 04, 2006 22.09 22.57 21.90 21.93 182,575 +0.01(+0.05%)
Jan 03, 2006 21.01 22.08 21.01 21.92 142,247 +0.55(+2.57%)
Dec 30, 2005 20.81 21.63 20.27 21.37 163,601 +0.60(+2.89%)
Dec 29, 2005 20.92 21.35 20.57 20.77 52,795 -0.20(-0.95%)
Dec 28, 2005 21.04 21.21 20.80 20.97 35,300 +0.02(+0.10%)
Dec 27, 2005 21.65 21.65 20.66 20.95 62,200 -0.70(-3.23%)
Dec 23, 2005 21.77 21.95 21.04 21.65 32,467 -0.25(-1.14%)
Dec 22, 2005 22.37 22.37 21.08 21.90 89,902 -0.13(-0.59%)
Dec 21, 2005 21.67 22.19 21.67 22.03 81,530 +0.25(+1.15%)
Dec 20, 2005 21.70 22.25 21.53 21.78 84,692 -0.13(-0.59%)
Dec 19, 2005 21.98 22.00 21.50 21.91 136,775 -0.15(-0.68%)
Dec 16, 2005 21.26 22.17 21.26 22.06 373,373 +0.85(+4.01%)
Dec 15, 2005 20.79 21.21 20.79 21.21 92,830 +0.26(+1.24%)
Dec 14, 2005 20.24 20.99 20.20 20.95 341,436 +0.79(+3.92%)
Dec 13, 2005 19.62 20.19 19.52 20.16 194,314 +0.45(+2.28%)
Dec 12, 2005 19.62 19.79 19.11 19.71 166,915 +0.22(+1.13%)
Dec 09, 2005 18.88 19.51 18.69 19.49 65,112 +0.51(+2.69%)
Dec 08, 2005 18.61 19.00 18.26 18.98 131,062 +0.20(+1.06%)
Dec 07, 2005 19.24 19.38 18.78 18.78 143,121 -0.46(-2.39%)
Dec 06, 2005 19.60 19.60 19.20 19.24 207,332 -0.15(-0.77%)
Dec 05, 2005 19.39 19.55 19.18 19.39 240,528 +0.00(+0.00%)
Dec 02, 2005 20.43 20.43 19.15 19.39 396,600 -1.03(-5.04%)
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.