Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.84 23.78 23.22 23.45 10,728,770 -0.39(-1.64%)
Feb 27, 2006 23.54 23.96 23.52 23.84 5,550,178 +0.39(+1.66%)
Feb 24, 2006 23.48 23.56 23.39 23.45 4,370,403 -0.05(-0.21%)
Feb 23, 2006 23.45 23.66 23.29 23.50 6,089,782 +0.05(+0.23%)
Feb 22, 2006 23.47 23.53 23.32 23.45 5,110,167 +0.18(+0.79%)
Feb 21, 2006 22.99 23.36 22.93 23.26 7,568,823 +0.29(+1.25%)
Feb 17, 2006 22.69 22.98 22.60 22.98 8,694,784 +0.19(+0.85%)
Feb 16, 2006 22.96 23.01 22.63 22.78 7,330,920 -0.22(-0.96%)
Feb 15, 2006 22.96 23.27 22.79 23.01 5,074,128 +0.00(+0.02%)
Feb 14, 2006 22.79 23.03 22.35 23.00 7,632,621 +0.17(+0.76%)
Feb 13, 2006 23.04 23.12 22.81 22.83 7,861,514 -0.35(-1.52%)
Feb 10, 2006 22.96 23.38 22.84 23.18 10,485,023 +0.39(+1.69%)
Feb 09, 2006 22.46 22.99 22.38 22.80 8,438,618 +0.30(+1.31%)
Feb 08, 2006 22.70 22.74 22.42 22.50 5,046,369 -0.25(-1.12%)
Feb 07, 2006 22.89 22.94 22.60 22.76 5,578,424 -0.26(-1.14%)
Feb 06, 2006 22.83 23.14 22.83 23.02 6,044,734 +0.03(+0.14%)
Feb 03, 2006 23.06 23.16 22.63 22.99 7,745,607 -0.07(-0.32%)
Feb 02, 2006 23.52 23.58 22.93 23.06 6,300,900 -0.44(-1.87%)
Feb 01, 2006 23.37 23.59 23.22 23.50 5,392,388 -0.08(-0.35%)
Jan 31, 2006 23.30 23.69 23.19 23.58 10,936,965 +0.29(+1.23%)
Jan 30, 2006 23.66 23.60 23.19 23.29 7,346,991 -0.37(-1.54%)
Jan 27, 2006 23.52 24.14 23.50 23.66 9,858,488 +0.14(+0.59%)
Jan 26, 2006 23.76 24.00 23.37 23.52 8,730,336 -0.23(-0.99%)
Jan 25, 2006 23.88 24.60 23.72 23.75 10,555,639 -0.42(-1.73%)
Jan 24, 2006 23.98 24.17 23.70 24.17 9,302,082 +0.13(+0.53%)
Jan 23, 2006 23.90 24.10 23.81 24.04 7,276,375 +0.23(+0.97%)
Jan 20, 2006 23.77 24.05 23.60 23.81 9,447,941 +0.08(+0.33%)
Jan 19, 2006 23.62 23.74 23.50 23.74 5,112,115 +0.09(+0.38%)
Jan 18, 2006 23.40 23.77 23.35 23.65 10,873,411 +0.25(+1.05%)
Jan 17, 2006 22.77 23.42 22.74 23.40 6,271,679 +0.44(+1.90%)
Jan 13, 2006 22.60 23.09 22.57 22.96 7,497,476 +0.51(+2.29%)
Jan 12, 2006 22.45 22.53 22.30 22.45 7,695,445 +0.00(+0.02%)
Jan 11, 2006 22.46 22.60 22.31 22.45 8,687,966 -0.12(-0.53%)
Jan 10, 2006 22.96 22.96 22.33 22.57 6,739,450 -0.16(-0.69%)
Jan 09, 2006 22.72 22.77 22.49 22.72 6,953,246 -0.06(-0.25%)
Jan 06, 2006 22.44 22.78 22.33 22.78 4,430,792 +0.44(+1.99%)
Jan 05, 2006 22.44 22.53 22.26 22.34 5,105,540 -0.09(-0.42%)
Jan 04, 2006 22.53 22.53 22.02 22.43 6,337,912 +0.00(+0.00%)
Jan 03, 2006 22.02 22.46 21.74 22.43 6,364,211 +0.61(+2.79%)
Dec 30, 2005 21.88 21.91 21.69 21.82 4,250,599 -0.08(-0.37%)
Dec 29, 2005 22.20 22.34 21.91 21.91 4,709,116 -0.29(-1.31%)
Dec 28, 2005 22.20 22.26 22.05 22.20 4,150,275 +0.04(+0.19%)
Dec 27, 2005 22.44 22.45 22.01 22.16 6,540,751 -0.32(-1.44%)
Dec 23, 2005 22.35 22.52 22.29 22.48 6,644,727 +0.21(+0.96%)
Dec 22, 2005 22.04 22.27 21.95 22.27 5,794,412 +0.33(+1.50%)
Dec 21, 2005 22.48 22.53 21.93 21.94 5,105,053 -0.28(-1.27%)
Dec 20, 2005 21.91 22.26 21.89 22.22 6,866,071 +0.23(+1.05%)
Dec 19, 2005 22.36 22.43 21.96 21.99 6,797,890 -0.43(-1.91%)
Dec 16, 2005 22.59 23.00 22.38 22.42 8,880,090 -0.17(-0.75%)
Dec 15, 2005 22.41 22.88 22.47 22.59 7,713,708 +0.18(+0.81%)
Dec 14, 2005 22.41 22.54 22.19 22.41 6,787,907 +0.00(+0.00%)
Dec 13, 2005 22.05 22.41 22.03 22.41 6,595,539 +0.39(+1.79%)
Dec 12, 2005 22.41 22.52 21.95 22.01 8,097,469 -0.31(-1.38%)
Dec 09, 2005 22.19 22.42 22.10 22.32 7,325,319 +0.13(+0.59%)
Dec 08, 2005 21.86 22.27 21.79 22.19 7,747,555 +0.38(+1.75%)
Dec 07, 2005 21.95 22.20 21.68 21.81 5,336,138 -0.14(-0.64%)
Dec 06, 2005 21.89 22.16 21.80 21.95 7,759,243 +0.02(+0.09%)
Dec 05, 2005 21.52 21.94 21.35 21.93 8,179,287 +0.41(+1.91%)
Dec 02, 2005 21.61 21.66 21.44 21.52 6,108,288 -0.09(-0.44%)
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.