Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.20 27.56 26.98 27.28 4,839,840 +0.08(+0.29%)
Feb 27, 2006 26.87 27.36 26.87 27.20 4,317,314 +0.35(+1.30%)
Feb 24, 2006 26.90 26.99 26.58 26.85 3,590,811 +0.01(+0.04%)
Feb 23, 2006 26.90 27.15 26.53 26.84 3,415,874 -0.11(-0.41%)
Feb 22, 2006 26.85 27.22 26.58 26.95 4,169,929 +0.23(+0.86%)
Feb 21, 2006 27.27 27.38 26.48 26.72 4,469,989 -0.42(-1.55%)
Feb 17, 2006 27.59 27.69 26.78 27.14 8,259,351 -0.46(-1.67%)
Feb 16, 2006 27.90 27.94 27.32 27.60 5,340,300 +0.05(+0.18%)
Feb 15, 2006 27.28 27.78 27.18 27.55 3,468,448 +0.15(+0.55%)
Feb 14, 2006 27.69 27.71 27.21 27.40 5,741,040 -0.33(-1.19%)
Feb 13, 2006 27.73 27.98 27.36 27.73 4,107,821 +0.03(+0.11%)
Feb 10, 2006 28.30 28.40 27.55 27.70 5,619,112 -0.65(-2.29%)
Feb 09, 2006 28.30 28.78 28.11 28.35 6,937,279 +0.15(+0.53%)
Feb 08, 2006 27.92 28.38 27.67 28.20 5,784,857 +1.00(+3.68%)
Feb 07, 2006 27.20 27.49 27.06 27.20 6,649,017 -0.17(-0.62%)
Feb 06, 2006 27.28 27.63 27.14 27.37 4,762,532 +0.03(+0.11%)
Feb 03, 2006 27.26 27.75 27.19 27.34 4,968,562 -0.30(-1.09%)
Feb 02, 2006 28.42 28.43 27.49 27.64 5,603,734 -0.75(-2.64%)
Feb 01, 2006 27.85 28.45 27.75 28.39 7,191,458 +0.23(+0.82%)
Jan 31, 2006 28.68 28.80 28.14 28.16 4,957,175 -0.66(-2.29%)
Jan 30, 2006 28.82 29.12 28.67 28.82 4,088,399 -0.01(-0.03%)
Jan 27, 2006 28.75 29.19 28.33 28.83 7,714,306 +0.35(+1.23%)
Jan 26, 2006 27.50 28.78 27.57 28.48 6,509,762 +0.98(+3.56%)
Jan 25, 2006 27.34 27.70 27.19 27.50 4,615,319 +0.17(+0.62%)
Jan 24, 2006 27.86 28.20 27.13 27.33 7,451,879 -0.51(-1.83%)
Jan 23, 2006 27.35 27.85 27.35 27.84 7,808,638 +0.45(+1.64%)
Jan 20, 2006 27.94 28.16 27.30 27.39 14,780,872 -2.40(-8.06%)
Jan 19, 2006 29.02 29.98 29.02 29.79 10,561,883 +0.99(+3.44%)
Jan 18, 2006 27.89 28.91 27.72 28.80 9,514,317 +0.40(+1.41%)
Jan 17, 2006 28.68 28.71 28.12 28.40 6,748,128 -0.39(-1.35%)
Jan 13, 2006 28.84 28.92 28.50 28.79 3,854,793 -0.02(-0.07%)
Jan 12, 2006 29.10 29.16 28.50 28.81 6,108,500 -0.25(-0.86%)
Jan 11, 2006 29.24 29.50 28.87 29.06 4,787,433 -0.19(-0.65%)
Jan 10, 2006 28.86 29.27 28.75 29.25 4,479,972 +0.16(+0.55%)
Jan 09, 2006 29.12 29.20 28.76 29.09 3,685,423 -0.03(-0.10%)
Jan 06, 2006 28.55 29.13 28.38 29.12 7,574,228 +0.57(+2.00%)
Jan 05, 2006 28.20 29.38 27.91 28.55 20,062,868 +1.62(+6.02%)
Jan 04, 2006 25.98 26.96 25.97 26.93 10,445,508 +1.16(+4.50%)
Jan 03, 2006 25.25 26.12 24.85 25.77 9,198,169 +0.56(+2.22%)
Dec 30, 2005 25.20 25.31 24.77 25.21 4,505,217 +0.01(+0.04%)
Dec 29, 2005 25.40 25.57 25.10 25.20 4,154,958 -0.25(-0.98%)
Dec 28, 2005 25.53 25.78 25.30 25.45 5,196,900 -0.04(-0.16%)
Dec 27, 2005 26.00 26.09 25.40 25.49 3,467,300 -0.39(-1.51%)
Dec 23, 2005 26.03 26.30 25.60 25.88 5,067,514 -0.17(-0.65%)
Dec 22, 2005 26.00 26.23 25.81 26.05 3,554,266 +0.02(+0.08%)
Dec 21, 2005 26.25 26.38 25.80 26.03 3,680,074 +0.01(+0.04%)
Dec 20, 2005 26.32 26.54 25.81 26.02 4,679,696 -0.21(-0.80%)
Dec 19, 2005 27.46 27.50 26.20 26.23 4,084,507 -0.96(-3.53%)
Dec 16, 2005 27.29 27.48 27.04 27.19 7,352,980 -0.06(-0.22%)
Dec 15, 2005 27.66 27.85 27.14 27.25 3,751,094 -0.29(-1.05%)
Dec 14, 2005 27.33 27.76 27.10 27.54 4,610,063 +0.12(+0.44%)
Dec 13, 2005 26.85 27.45 26.57 27.42 5,016,085 +0.60(+2.24%)
Dec 12, 2005 26.82 27.04 26.45 26.82 4,383,396 +0.17(+0.64%)
Dec 09, 2005 26.17 26.70 26.13 26.65 4,805,400 +0.63(+2.42%)
Dec 08, 2005 27.05 27.06 25.80 26.02 10,569,041 -0.46(-1.74%)
Dec 07, 2005 26.91 27.23 26.40 26.48 8,063,660 -0.50(-1.85%)
Dec 06, 2005 26.90 27.61 26.84 26.98 6,674,988 +0.52(+1.97%)
Dec 05, 2005 27.26 27.30 26.43 26.46 8,427,675 -0.90(-3.29%)
Dec 02, 2005 26.92 27.50 26.91 27.36 5,424,942 +0.21(+0.77%)
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.