Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.17 23.33 22.60 22.79 514,127 -0.38(-1.63%)
Feb 27, 2006 23.95 23.96 23.09 23.17 326,424 -0.34(-1.46%)
Feb 24, 2006 23.09 23.51 23.05 23.51 326,313 +0.53(+2.31%)
Feb 23, 2006 23.36 23.41 22.73 22.98 344,861 -0.55(-2.33%)
Feb 22, 2006 23.54 23.81 23.23 23.53 583,210 +0.04(+0.15%)
Feb 21, 2006 23.41 23.50 22.73 23.49 549,779 +0.01(+0.04%)
Feb 17, 2006 23.79 23.84 22.78 23.48 494,246 -0.15(-0.65%)
Feb 16, 2006 24.13 24.67 23.45 23.63 568,994 -0.15(-0.64%)
Feb 15, 2006 23.43 23.79 23.28 23.79 397,174 +0.35(+1.50%)
Feb 14, 2006 22.96 23.46 22.78 23.44 913,189 +0.53(+2.32%)
Feb 13, 2006 22.51 22.96 22.50 22.91 758,251 +0.41(+1.80%)
Feb 10, 2006 22.75 22.75 22.28 22.50 345,084 -0.25(-1.11%)
Feb 09, 2006 22.96 23.02 22.70 22.75 481,140 +0.17(+0.76%)
Feb 08, 2006 21.97 22.88 21.82 22.58 697,054 +0.87(+4.02%)
Feb 07, 2006 21.94 21.97 21.60 21.71 637,744 -0.30(-1.35%)
Feb 06, 2006 21.41 22.06 21.18 22.00 666,622 +0.60(+2.82%)
Feb 03, 2006 21.20 21.45 20.84 21.40 463,814 +0.33(+1.58%)
Feb 02, 2006 21.60 21.60 20.69 21.07 663,067 -0.52(-2.42%)
Feb 01, 2006 21.32 21.66 21.32 21.59 457,483 +0.13(+0.63%)
Jan 31, 2006 21.57 21.61 21.26 21.46 478,697 -0.14(-0.67%)
Jan 30, 2006 21.45 21.82 21.37 21.60 787,573 +0.04(+0.17%)
Jan 27, 2006 21.82 21.77 21.34 21.56 1,857,367 -0.24(-1.11%)
Jan 26, 2006 22.96 22.96 21.48 21.81 1,963,658 -1.48(-6.34%)
Jan 25, 2006 23.41 23.63 23.18 23.28 421,164 -0.06(-0.27%)
Jan 24, 2006 22.54 23.58 22.51 23.35 550,668 +0.75(+3.31%)
Jan 23, 2006 22.67 23.04 22.29 22.60 441,600 +0.07(+0.32%)
Jan 20, 2006 22.64 22.71 22.47 22.53 392,620 -0.02(-0.08%)
Jan 19, 2006 22.82 22.87 22.51 22.55 1,130,769 +0.04(+0.16%)
Jan 18, 2006 22.33 22.55 22.06 22.51 535,896 +0.10(+0.44%)
Jan 17, 2006 22.89 22.94 22.14 22.41 491,692 -0.35(-1.54%)
Jan 13, 2006 22.68 22.94 22.22 22.76 305,100 -0.22(-0.94%)
Jan 12, 2006 23.55 23.55 22.96 22.98 434,270 -0.54(-2.30%)
Jan 11, 2006 24.17 24.21 23.28 23.52 605,979 -0.19(-0.80%)
Jan 10, 2006 23.23 23.99 23.00 23.71 906,414 +0.39(+1.66%)
Jan 09, 2006 23.09 23.41 23.07 23.32 556,888 +0.33(+1.45%)
Jan 06, 2006 22.82 23.41 22.24 22.99 528,455 +0.17(+0.75%)
Jan 05, 2006 22.37 22.82 22.21 22.82 736,149 +0.65(+2.92%)
Jan 04, 2006 21.95 22.42 21.92 22.17 978,719 +0.29(+1.32%)
Jan 03, 2006 21.86 22.51 21.73 21.88 987,937 +0.32(+1.46%)
Dec 30, 2005 21.56 21.71 21.26 21.56 315,096 +0.11(+0.50%)
Dec 29, 2005 21.75 21.83 21.36 21.46 333,755 -0.28(-1.28%)
Dec 28, 2005 22.05 22.18 21.34 21.73 352,414 -0.33(-1.51%)
Dec 27, 2005 21.61 22.91 21.60 22.07 775,467 +0.87(+4.12%)
Dec 23, 2005 21.16 21.25 21.05 21.19 364,742 +0.05(+0.26%)
Dec 22, 2005 21.34 21.56 20.60 21.14 766,026 +0.66(+3.21%)
Dec 21, 2005 20.00 20.89 20.00 20.48 553,222 +0.49(+2.43%)
Dec 20, 2005 20.08 20.89 20.00 20.00 504,797 -0.04(-0.18%)
Dec 19, 2005 19.58 20.07 19.47 20.03 649,406 +0.45(+2.30%)
Dec 16, 2005 19.56 19.63 19.20 19.58 501,465 +0.03(+0.14%)
Dec 15, 2005 20.18 20.39 19.49 19.56 410,613 -0.62(-3.08%)
Dec 14, 2005 19.91 20.39 19.90 20.18 345,750 +0.30(+1.49%)
Dec 13, 2005 19.47 19.98 19.47 19.88 558,887 +0.54(+2.79%)
Dec 12, 2005 19.13 19.47 19.06 19.34 270,447 +0.22(+1.13%)
Dec 09, 2005 18.44 19.12 18.39 19.12 365,964 +0.67(+3.61%)
Dec 08, 2005 18.73 19.02 18.38 18.46 269,669 -0.19(-1.01%)
Dec 07, 2005 18.74 18.96 18.56 18.65 236,460 -0.09(-0.48%)
Dec 06, 2005 18.67 19.36 18.66 18.74 460,815 +0.06(+0.34%)
Dec 05, 2005 18.56 18.76 18.43 18.67 280,443 +0.20(+1.07%)
Dec 02, 2005 18.67 18.77 18.37 18.48 324,981 -0.18(-0.97%)
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.