Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 25.07 25.05 24.81 24.89 2,302,137 -0.18(-0.70%)
Feb 27, 2006 24.77 25.11 24.77 25.07 2,603,685 +0.04(+0.16%)
Feb 24, 2006 25.13 25.14 24.94 25.03 3,117,971 -0.30(-1.20%)
Feb 23, 2006 25.18 25.49 25.11 25.33 2,762,524 +0.36(+1.43%)
Feb 22, 2006 25.22 25.37 24.89 24.98 3,273,951 -0.01(-0.06%)
Feb 21, 2006 25.23 25.26 24.98 24.99 1,973,435 -0.10(-0.41%)
Feb 17, 2006 24.92 25.15 24.83 25.09 1,747,427 -0.04(-0.18%)
Feb 16, 2006 24.84 25.15 24.83 25.14 2,186,173 +0.09(+0.35%)
Feb 15, 2006 25.05 25.15 24.94 25.05 2,165,552 -0.27(-1.06%)
Feb 14, 2006 25.13 25.35 25.08 25.32 2,310,508 -0.23(-0.88%)
Feb 13, 2006 25.42 25.62 25.39 25.54 3,634,298 +0.31(+1.22%)
Feb 10, 2006 25.67 25.69 25.16 25.23 2,489,762 -0.16(-0.64%)
Feb 09, 2006 25.33 25.69 25.29 25.40 5,116,314 +0.44(+1.77%)
Feb 08, 2006 24.98 25.08 24.81 24.96 3,358,883 +0.31(+1.27%)
Feb 07, 2006 24.54 24.77 24.53 24.64 2,159,632 -0.09(-0.38%)
Feb 06, 2006 24.87 24.94 24.57 24.74 1,703,124 -0.23(-0.92%)
Feb 03, 2006 25.12 25.18 24.92 24.97 4,590,800 +0.03(+0.14%)
Feb 02, 2006 25.07 25.19 24.89 24.93 2,442,805 -0.18(-0.72%)
Feb 01, 2006 25.21 25.32 25.08 25.11 1,966,698 +0.01(+0.06%)
Jan 31, 2006 25.10 25.13 24.94 25.10 1,786,422 +0.02(+0.10%)
Jan 30, 2006 25.25 25.29 25.03 25.07 1,587,772 -0.48(-1.86%)
Jan 27, 2006 25.75 25.80 25.46 25.55 2,710,666 +0.51(+2.05%)
Jan 26, 2006 25.07 25.32 25.01 25.03 1,700,266 -0.08(-0.33%)
Jan 25, 2006 25.18 25.21 25.00 25.12 2,027,130 +0.12(+0.47%)
Jan 24, 2006 25.09 25.12 24.93 25.00 2,988,327 +0.16(+0.65%)
Jan 23, 2006 24.79 24.93 24.75 24.84 1,874,620 +0.27(+1.12%)
Jan 20, 2006 24.83 24.83 24.53 24.56 2,150,444 -0.29(-1.18%)
Jan 19, 2006 24.72 24.92 24.69 24.86 1,536,323 -0.02(-0.10%)
Jan 18, 2006 25.02 25.04 24.82 24.88 4,145,725 -0.15(-0.59%)
Jan 17, 2006 25.08 25.14 24.99 25.03 3,199,636 -0.24(-0.97%)
Jan 13, 2006 25.09 25.34 25.09 25.27 4,055,894 +0.11(+0.45%)
Jan 12, 2006 25.06 25.25 25.06 25.16 2,843,576 -0.14(-0.56%)
Jan 11, 2006 25.33 25.52 25.30 25.30 3,109,804 -0.25(-1.00%)
Jan 10, 2006 25.59 25.74 25.47 25.56 1,286,020 -0.29(-1.12%)
Jan 09, 2006 25.96 25.98 25.68 25.85 2,932,795 +0.17(+0.67%)
Jan 06, 2006 25.80 25.81 25.38 25.68 2,114,103 +0.23(+0.90%)
Jan 05, 2006 25.82 25.86 25.37 25.45 2,989,757 +0.00(+0.00%)
Jan 04, 2006 25.62 25.66 25.34 25.45 3,268,643 +0.48(+1.94%)
Jan 03, 2006 24.70 25.02 24.50 24.96 3,223,319 +0.24(+0.95%)
Dec 30, 2005 24.81 24.85 24.70 24.73 1,206,192 -0.21(-0.83%)
Dec 29, 2005 24.97 25.00 24.88 24.93 1,390,347 +0.00(+0.00%)
Dec 28, 2005 25.11 25.11 24.81 24.93 1,603,084 +0.08(+0.34%)
Dec 27, 2005 25.10 25.13 24.84 24.85 1,175,976 -0.18(-0.72%)
Dec 23, 2005 24.96 25.12 24.74 25.03 2,577,961 +0.06(+0.26%)
Dec 22, 2005 24.98 25.04 24.92 24.97 2,185,968 -0.11(-0.43%)
Dec 21, 2005 25.07 25.11 24.93 25.07 2,856,643 -0.32(-1.25%)
Dec 20, 2005 25.67 25.68 25.30 25.39 2,340,520 -0.06(-0.25%)
Dec 19, 2005 25.73 25.76 25.39 25.46 3,863,981 +0.18(+0.70%)
Dec 16, 2005 25.24 25.47 25.24 25.28 3,398,286 +0.47(+1.90%)
Dec 15, 2005 25.14 25.18 24.77 24.81 2,196,177 -0.41(-1.63%)
Dec 14, 2005 25.19 25.32 25.10 25.22 2,088,787 +0.00(+0.00%)
Dec 13, 2005 25.08 25.27 25.05 25.22 3,529,971 +0.23(+0.90%)
Dec 12, 2005 24.99 25.02 24.80 24.99 1,553,677 +0.18(+0.71%)
Dec 09, 2005 24.81 24.94 24.74 24.82 1,722,723 -0.00(-0.02%)
Dec 08, 2005 24.63 24.96 24.37 24.82 2,965,665 +0.25(+1.02%)
Dec 07, 2005 24.48 24.64 24.43 24.57 1,654,737 -0.16(-0.63%)
Dec 06, 2005 24.81 24.90 24.69 24.73 1,825,009 -0.24(-0.96%)
Dec 05, 2005 24.99 25.08 24.88 24.97 4,801,291 -0.03(-0.12%)
Dec 02, 2005 24.90 25.04 24.84 25.00 1,607,372 +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.