Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.65 27.03 26.40 26.99 801,591 +0.34(+1.26%)
Feb 27, 2006 27.63 28.35 26.41 26.65 1,743,266 -0.36(-1.34%)
Feb 24, 2006 27.13 27.28 26.99 27.01 664,314 -0.27(-1.01%)
Feb 23, 2006 27.25 27.44 27.21 27.28 189,202 +0.08(+0.29%)
Feb 22, 2006 27.28 27.40 27.15 27.21 286,036 +0.07(+0.26%)
Feb 21, 2006 27.28 27.37 27.09 27.14 221,225 -0.20(-0.72%)
Feb 17, 2006 27.24 27.36 27.12 27.33 152,331 +0.13(+0.46%)
Feb 16, 2006 26.97 27.24 26.92 27.21 123,370 +0.34(+1.28%)
Feb 15, 2006 26.92 26.93 26.54 26.86 277,871 -0.05(-0.17%)
Feb 14, 2006 26.85 27.00 26.67 26.91 149,907 -0.01(-0.03%)
Feb 13, 2006 26.73 27.07 26.65 26.92 177,337 +0.13(+0.47%)
Feb 10, 2006 26.72 26.89 26.64 26.79 243,934 -0.02(-0.09%)
Feb 09, 2006 26.74 27.03 26.74 26.81 301,601 +0.05(+0.20%)
Feb 08, 2006 26.85 26.90 26.67 26.76 252,610 -0.01(-0.03%)
Feb 07, 2006 26.86 27.16 26.70 26.77 195,198 -0.17(-0.64%)
Feb 06, 2006 27.32 27.50 26.94 26.94 358,502 -0.30(-1.09%)
Feb 03, 2006 27.00 27.43 26.98 27.24 436,199 +0.23(+0.84%)
Feb 02, 2006 26.26 27.04 26.26 27.01 429,565 +0.67(+2.53%)
Feb 01, 2006 26.35 26.74 26.30 26.34 366,029 +0.06(+0.24%)
Jan 31, 2006 26.65 26.95 26.27 26.28 340,513 -0.34(-1.27%)
Jan 30, 2006 26.56 26.63 26.19 26.62 566,459 -0.02(-0.06%)
Jan 27, 2006 26.64 26.73 26.45 26.63 232,962 +0.07(+0.27%)
Jan 26, 2006 26.30 26.63 26.27 26.56 286,036 +0.31(+1.16%)
Jan 25, 2006 26.38 26.63 26.09 26.26 299,305 -0.24(-0.92%)
Jan 24, 2006 26.67 26.84 26.48 26.50 278,381 -0.22(-0.82%)
Jan 23, 2006 26.10 26.75 26.05 26.72 380,701 +0.57(+2.19%)
Jan 20, 2006 26.31 26.44 26.07 26.15 184,609 -0.18(-0.68%)
Jan 19, 2006 26.85 26.94 26.18 26.33 416,169 -0.33(-1.23%)
Jan 18, 2006 26.04 26.71 26.04 26.66 449,850 +0.49(+1.89%)
Jan 17, 2006 25.96 26.26 25.87 26.16 212,805 +0.01(+0.03%)
Jan 13, 2006 26.16 26.24 26.05 26.16 242,914 +0.00(+0.00%)
Jan 12, 2006 26.05 26.22 26.05 26.16 338,600 +0.10(+0.39%)
Jan 11, 2006 26.16 26.25 25.98 26.05 118,522 -0.05(-0.18%)
Jan 10, 2006 26.09 26.27 25.91 26.10 329,541 -0.06(-0.24%)
Jan 09, 2006 26.25 26.34 26.07 26.16 379,043 -0.05(-0.21%)
Jan 06, 2006 26.38 26.49 26.11 26.22 287,312 -0.07(-0.27%)
Jan 05, 2006 26.23 26.55 26.09 26.29 421,144 +0.09(+0.33%)
Jan 04, 2006 26.05 26.38 26.04 26.20 349,827 +0.30(+1.15%)
Jan 03, 2006 25.71 26.02 25.71 25.91 626,550 +0.29(+1.13%)
Dec 30, 2005 25.54 25.65 25.40 25.62 147,738 -0.12(-0.46%)
Dec 29, 2005 25.63 25.82 25.58 25.73 122,988 +0.05(+0.21%)
Dec 28, 2005 25.66 25.71 25.51 25.68 151,183 +0.09(+0.37%)
Dec 27, 2005 25.76 26.00 25.49 25.58 309,894 -0.06(-0.24%)
Dec 23, 2005 25.65 25.91 25.62 25.65 272,257 +0.13(+0.49%)
Dec 22, 2005 25.55 25.65 25.36 25.52 218,673 -0.03(-0.12%)
Dec 21, 2005 25.28 25.57 25.25 25.55 463,246 +0.27(+1.09%)
Dec 20, 2005 25.16 25.40 25.09 25.28 239,214 +0.25(+1.00%)
Dec 19, 2005 25.58 25.58 25.03 25.03 480,597 -0.48(-1.87%)
Dec 16, 2005 25.35 25.61 25.35 25.51 409,535 +0.16(+0.65%)
Dec 15, 2005 25.47 25.56 25.20 25.34 234,621 -0.07(-0.28%)
Dec 14, 2005 25.54 25.55 25.32 25.41 261,923 -0.15(-0.58%)
Dec 13, 2005 25.36 25.66 25.34 25.56 328,648 +0.24(+0.93%)
Dec 12, 2005 25.33 25.51 25.23 25.33 232,069 +0.03(+0.12%)
Dec 09, 2005 25.16 25.39 25.16 25.29 325,586 +0.08(+0.31%)
Dec 08, 2005 25.43 25.50 25.14 25.22 170,958 -0.19(-0.74%)
Dec 07, 2005 25.41 25.51 25.22 25.40 276,723 +0.09(+0.37%)
Dec 06, 2005 25.74 25.77 24.87 25.31 510,706 -0.35(-1.37%)
Dec 05, 2005 25.88 25.88 25.47 25.66 706,416 -0.19(-0.73%)
Dec 02, 2005 26.01 26.14 25.79 25.85 390,015 -0.21(-0.81%)
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.