Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.75 22.74 21.68 21.91 206,549 -0.84(-3.69%)
Feb 27, 2006 22.77 23.00 22.70 22.75 152,710 -0.08(-0.35%)
Feb 24, 2006 22.52 22.94 22.06 22.83 175,879 +0.23(+1.02%)
Feb 23, 2006 22.87 23.06 22.57 22.60 422,112 -0.42(-1.82%)
Feb 22, 2006 23.57 23.99 22.48 23.02 1,159,601 +1.61(+7.52%)
Feb 21, 2006 21.22 21.41 20.74 21.41 220,762 +0.34(+1.61%)
Feb 17, 2006 21.50 21.50 20.94 21.07 125,107 -0.27(-1.27%)
Feb 16, 2006 21.67 21.72 20.95 21.34 162,500 -0.25(-1.16%)
Feb 15, 2006 21.27 21.62 21.05 21.59 133,013 +0.23(+1.08%)
Feb 14, 2006 20.87 21.68 20.87 21.36 115,267 +0.47(+2.25%)
Feb 13, 2006 21.39 21.53 20.82 20.89 96,674 -0.47(-2.20%)
Feb 10, 2006 21.32 21.43 20.95 21.36 99,999 +0.11(+0.52%)
Feb 09, 2006 20.89 21.57 20.82 21.25 156,744 +0.40(+1.92%)
Feb 08, 2006 20.80 20.96 20.70 20.85 161,212 +0.07(+0.34%)
Feb 07, 2006 20.95 21.18 20.70 20.78 158,787 -0.22(-1.05%)
Feb 06, 2006 21.43 21.43 20.90 21.00 174,657 -0.38(-1.78%)
Feb 03, 2006 20.75 21.43 20.61 21.38 414,804 +0.49(+2.35%)
Feb 02, 2006 21.71 21.84 20.71 20.89 573,293 -0.88(-4.04%)
Feb 01, 2006 21.85 22.05 21.65 21.77 342,696 +0.08(+0.37%)
Jan 31, 2006 21.96 22.00 21.65 21.69 337,283 -0.25(-1.14%)
Jan 30, 2006 21.92 22.17 21.88 21.94 246,074 -0.06(-0.27%)
Jan 27, 2006 22.00 22.24 21.71 22.00 707,281 +0.00(+0.00%)
Jan 26, 2006 22.12 22.26 21.95 22.00 314,351 -0.02(-0.09%)
Jan 25, 2006 22.35 22.35 21.88 22.02 293,326 -0.31(-1.39%)
Jan 24, 2006 22.46 22.51 22.19 22.33 187,424 -0.02(-0.09%)
Jan 23, 2006 22.42 22.47 22.21 22.35 147,441 -0.01(-0.04%)
Jan 20, 2006 22.24 22.53 22.09 22.36 332,154 +0.21(+0.95%)
Jan 19, 2006 22.23 22.31 22.02 22.15 378,140 +0.00(+0.00%)
Jan 18, 2006 22.25 22.37 22.14 22.15 363,051 -0.27(-1.20%)
Jan 17, 2006 22.38 22.62 22.10 22.42 221,993 -0.03(-0.13%)
Jan 13, 2006 22.13 22.71 22.13 22.45 228,281 +0.14(+0.63%)
Jan 12, 2006 22.88 22.88 22.15 22.31 255,800 -0.51(-2.23%)
Jan 11, 2006 22.86 22.99 22.74 22.82 148,055 -0.18(-0.78%)
Jan 10, 2006 22.94 23.12 22.65 23.00 83,625 -0.12(-0.52%)
Jan 09, 2006 22.79 23.16 22.77 23.12 151,603 +0.20(+0.87%)
Jan 06, 2006 23.19 23.25 22.92 22.92 147,776 -0.21(-0.91%)
Jan 05, 2006 23.24 23.28 23.02 23.13 87,876 -0.10(-0.43%)
Jan 04, 2006 23.41 23.50 22.93 23.23 207,242 -0.12(-0.51%)
Jan 03, 2006 22.99 23.43 22.51 23.35 224,807 +0.49(+2.14%)
Dec 30, 2005 22.69 22.90 22.41 22.86 147,213 +0.08(+0.35%)
Dec 29, 2005 22.15 23.28 22.15 22.78 283,154 +0.60(+2.71%)
Dec 28, 2005 22.28 22.34 22.03 22.18 135,600 -0.02(-0.09%)
Dec 27, 2005 22.22 22.35 22.01 22.20 163,500 -0.01(-0.05%)
Dec 23, 2005 22.11 22.48 22.11 22.21 104,095 +0.04(+0.18%)
Dec 22, 2005 22.14 22.58 22.13 22.17 143,918 -0.03(-0.14%)
Dec 21, 2005 22.29 22.52 22.12 22.20 145,470 +0.00(+0.00%)
Dec 20, 2005 22.31 22.62 22.14 22.20 258,419 -0.15(-0.67%)
Dec 19, 2005 22.81 22.91 22.19 22.35 255,900 -0.62(-2.70%)
Dec 16, 2005 23.30 23.31 22.89 22.97 311,514 -0.20(-0.86%)
Dec 15, 2005 23.80 23.92 23.13 23.17 219,983 -0.74(-3.09%)
Dec 14, 2005 23.81 23.98 23.71 23.91 119,482 +0.20(+0.84%)
Dec 13, 2005 23.47 23.80 23.47 23.71 156,976 +0.24(+1.02%)
Dec 12, 2005 23.77 23.79 22.95 23.47 141,493 -0.23(-0.97%)
Dec 09, 2005 23.23 23.78 23.20 23.70 342,779 +0.93(+4.08%)
Dec 08, 2005 22.67 23.34 22.51 22.77 196,415 +0.00(+0.00%)
Dec 07, 2005 22.50 22.91 22.33 22.77 176,864 +0.43(+1.92%)
Dec 06, 2005 22.36 22.61 22.22 22.34 230,857 +0.17(+0.77%)
Dec 05, 2005 22.26 22.40 22.04 22.17 298,997 +0.00(+0.00%)
Dec 02, 2005 22.10 22.57 22.00 22.17 648,043 -0.04(-0.18%)
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.