Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.40 26.62 26.35 26.62 800 +0.37(+1.41%)
Jan 30, 2006 26.30 26.40 26.25 26.25 800 +0.10(+0.38%)
Jan 27, 2006 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Jan 26, 2006 25.90 26.15 25.90 26.15 300 +0.30(+1.16%)
Jan 25, 2006 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jan 24, 2006 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jan 23, 2006 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jan 20, 2006 25.85 25.85 25.85 25.85 200 -0.45(-1.71%)
Jan 19, 2006 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Jan 18, 2006 26.30 26.30 26.30 26.30 100 +0.28(+1.08%)
Jan 17, 2006 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jan 13, 2006 26.10 26.10 26.02 26.02 1,300 -0.04(-0.15%)
Jan 12, 2006 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Jan 11, 2006 26.41 26.41 26.06 26.06 1,600 -0.13(-0.50%)
Jan 10, 2006 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jan 09, 2006 26.07 26.19 26.07 26.19 700 +0.18(+0.69%)
Jan 06, 2006 25.45 26.01 25.45 26.01 700 +1.00(+4.00%)
Jan 05, 2006 25.85 25.86 24.95 25.01 800 -1.23(-4.69%)
Jan 04, 2006 26.24 26.24 26.00 26.24 1,900 +0.00(+0.00%)
Jan 03, 2006 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Dec 30, 2005 26.09 26.24 26.09 26.24 300 +0.35(+1.35%)
Dec 29, 2005 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Dec 28, 2005 25.89 25.89 25.89 25.89 1,000 +0.04(+0.15%)
Dec 23, 2005 25.63 25.87 25.59 25.85 900 +0.35(+1.37%)
Dec 22, 2005 25.51 25.51 25.39 25.50 8,700 -0.04(-0.16%)
Dec 21, 2005 25.54 25.54 25.54 25.54 300 -0.06(-0.23%)
Dec 20, 2005 25.46 25.60 25.40 25.60 1,100 +0.05(+0.20%)
Dec 19, 2005 25.60 26.10 25.25 25.55 1,600 +0.59(+2.36%)
Dec 16, 2005 24.94 24.96 24.94 24.96 200 +0.03(+0.12%)
Dec 15, 2005 24.97 24.97 24.75 24.93 1,500 -0.58(-2.27%)
Dec 14, 2005 25.04 25.53 25.04 25.51 700 +0.65(+2.61%)
Dec 13, 2005 24.62 24.86 24.62 24.86 1,000 -0.01(-0.04%)
Dec 12, 2005 24.84 24.87 24.63 24.87 3,800 -0.05(-0.20%)
Dec 09, 2005 24.91 25.10 24.91 24.92 2,100 +0.02(+0.08%)
Dec 08, 2005 24.55 24.90 24.55 24.90 2,900 +0.35(+1.43%)
Dec 07, 2005 24.63 24.63 24.55 24.55 3,600 +0.00(+0.00%)
Dec 06, 2005 24.41 24.55 24.41 24.55 300 +0.04(+0.16%)
Dec 05, 2005 24.58 24.58 24.34 24.51 500 +0.05(+0.20%)
Dec 02, 2005 23.60 24.49 23.60 24.46 1,900 +1.13(+4.84%)
Dec 01, 2005 23.32 23.33 23.32 23.33 300 -0.29(-1.23%)
Nov 30, 2005 23.25 23.62 23.24 23.62 900 +0.61(+2.65%)
Nov 29, 2005 22.84 23.04 22.60 23.01 7,700 -0.02(-0.09%)
Nov 25, 2005 23.00 23.03 23.00 23.03 200 +0.03(+0.13%)
Nov 23, 2005 23.26 23.27 22.30 23.00 9,100 -0.46(-1.96%)
Nov 22, 2005 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 21, 2005 23.46 23.46 23.46 23.46 100 +0.08(+0.34%)
Nov 18, 2005 23.57 23.57 23.00 23.38 1,100 -0.73(-3.03%)
Nov 17, 2005 24.11 24.11 24.11 24.11 100 +0.28(+1.17%)
Nov 16, 2005 23.98 23.98 23.83 23.83 200 -0.30(-1.24%)
Nov 15, 2005 24.49 24.13 23.80 24.13 1,200 +0.31(+1.30%)
Nov 14, 2005 23.52 23.82 23.52 23.82 300 +0.31(+1.32%)
Nov 11, 2005 23.57 23.57 23.31 23.51 1,800 +0.10(+0.43%)
Nov 10, 2005 22.89 23.41 22.80 23.41 4,800 +0.21(+0.91%)
Nov 09, 2005 23.20 23.20 23.20 23.20 1,000 -0.30(-1.28%)
Nov 08, 2005 23.36 23.50 23.00 23.50 4,600 -0.41(-1.71%)
Nov 07, 2005 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Nov 04, 2005 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Nov 03, 2005 23.89 23.91 23.89 23.91 300 +0.13(+0.55%)
Nov 02, 2005 23.40 23.78 23.40 23.78 1,800 +0.58(+2.50%)
Nov 01, 2005 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 31, 2005 23.41 23.41 23.20 23.20 2,300 +0.33(+1.44%)
Oct 28, 2005 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Oct 27, 2005 22.90 22.90 22.87 22.87 200 +0.05(+0.22%)
Oct 26, 2005 23.23 23.23 22.81 22.82 300 -0.06(-0.26%)
Oct 25, 2005 22.88 22.88 22.88 22.88 200 +0.02(+0.09%)
Oct 24, 2005 21.75 22.86 21.75 22.86 6,100 +0.58(+2.58%)
Oct 21, 2005 22.75 22.75 22.28 22.28 300 -0.17(-0.74%)
Oct 20, 2005 22.62 22.90 22.45 22.45 2,000 -0.07(-0.31%)
Oct 19, 2005 23.10 23.14 22.52 22.52 1,400 -0.58(-2.51%)
Oct 18, 2005 23.37 23.81 23.10 23.10 1,700 -0.01(-0.04%)
Oct 17, 2005 22.62 23.11 22.62 23.11 4,100 +0.53(+2.35%)
Oct 14, 2005 22.45 22.58 22.45 22.58 300 +0.45(+2.03%)
Oct 13, 2005 22.33 22.33 21.50 22.13 5,400 -0.72(-3.15%)
Oct 12, 2005 22.87 22.87 22.85 22.85 800 +0.04(+0.18%)
Oct 11, 2005 22.81 22.81 22.81 22.81 400 -0.94(-3.96%)
Oct 10, 2005 23.75 23.75 23.75 23.75 200 -1.26(-5.04%)
Oct 07, 2005 25.01 25.01 25.01 25.01 200 +0.51(+2.08%)
Oct 06, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Oct 05, 2005 25.10 25.10 24.50 24.50 300 -0.84(-3.31%)
Oct 04, 2005 25.70 25.70 25.34 25.34 500 -0.52(-2.01%)
Oct 03, 2005 25.81 27.50 25.60 25.86 4,600 -0.47(-1.79%)
Sep 30, 2005 26.00 26.33 26.00 26.33 700 +0.31(+1.19%)
Sep 29, 2005 26.02 26.02 26.02 26.02 100 -0.35(-1.33%)
Sep 28, 2005 24.32 26.40 24.32 26.37 1,900 +0.41(+1.58%)
Sep 27, 2005 25.95 25.98 25.95 25.96 600 -0.32(-1.22%)
Sep 26, 2005 26.28 26.28 26.28 26.28 800 -0.20(-0.76%)
Sep 23, 2005 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Sep 22, 2005 26.48 26.48 25.83 26.48 500 +0.48(+1.85%)
Sep 21, 2005 26.00 26.00 26.00 26.00 200 -2.26(-8.00%)
Sep 20, 2005 28.20 28.26 28.20 28.26 600 -0.19(-0.67%)
Sep 19, 2005 28.44 28.45 28.10 28.45 800 -0.32(-1.11%)
Sep 16, 2005 28.50 28.77 28.39 28.77 1,500 +0.27(+0.95%)
Sep 15, 2005 28.68 28.68 28.50 28.50 800 +0.01(+0.04%)
Sep 14, 2005 28.55 28.55 28.49 28.49 600 -0.14(-0.49%)
Sep 13, 2005 28.25 28.63 28.03 28.63 3,300 +0.38(+1.35%)
Sep 12, 2005 28.90 28.90 28.25 28.25 1,900 +0.11(+0.39%)
Sep 09, 2005 28.14 28.14 28.14 28.14 100 -0.67(-2.33%)
Sep 08, 2005 28.51 28.81 28.51 28.81 200 +0.45(+1.59%)
Sep 07, 2005 28.08 28.37 28.00 28.36 2,400 +0.43(+1.54%)
Sep 06, 2005 27.93 27.93 27.92 27.93 1,100 +0.19(+0.68%)
Sep 02, 2005 27.74 27.74 27.74 27.74 0 +0.00(+0.00%)
Sep 01, 2005 27.74 27.74 27.74 27.74 0 +0.00(+0.00%)
Aug 31, 2005 27.74 27.74 27.74 27.74 0 +0.00(+0.00%)
Aug 30, 2005 27.74 27.74 27.74 27.74 0 +0.00(+0.00%)
Aug 29, 2005 27.74 27.74 27.74 27.74 0 +0.00(+0.00%)
Aug 26, 2005 28.00 28.00 27.74 27.74 1,600 +0.50(+1.84%)
Aug 25, 2005 27.24 27.24 27.24 27.24 0 +0.00(+0.00%)
Aug 24, 2005 27.24 27.24 27.24 27.24 100 +0.49(+1.83%)
Aug 23, 2005 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Aug 22, 2005 26.75 26.75 26.75 26.75 300 -0.47(-1.73%)
Aug 19, 2005 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Aug 18, 2005 27.22 27.22 27.22 27.22 600 -0.28(-1.02%)
Aug 17, 2005 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 16, 2005 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 15, 2005 27.50 27.50 27.50 27.50 100 +0.00(+0.00%)
Aug 12, 2005 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 11, 2005 27.50 27.50 27.50 27.50 400 -0.50(-1.79%)
Aug 10, 2005 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 09, 2005 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 08, 2005 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 05, 2005 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 04, 2005 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 03, 2005 28.00 28.00 28.00 28.00 300 -0.25(-0.88%)
Aug 02, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 01, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jul 29, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jul 28, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jul 27, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jul 26, 2005 29.00 29.00 28.25 28.25 500 -0.75(-2.59%)
Jul 25, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 22, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 21, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 20, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 19, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 18, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 15, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 14, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 13, 2005 29.25 29.25 28.52 29.00 1,700 -0.75(-2.52%)
Jul 12, 2005 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 11, 2005 30.00 30.00 29.75 29.75 1,000 -0.35(-1.16%)
Jul 08, 2005 30.10 30.10 30.10 30.10 100 +0.17(+0.57%)
Jul 07, 2005 29.92 29.93 29.92 29.93 1,500 +0.28(+0.94%)
Jul 06, 2005 30.05 30.05 29.64 29.65 1,700 -0.17(-0.57%)
Jul 05, 2005 29.82 29.82 29.82 29.82 100 +0.12(+0.40%)
Jul 01, 2005 29.70 29.70 29.70 29.70 100 -0.30(-1.00%)
Jun 30, 2005 29.30 30.00 29.30 30.00 300 -1.10(-3.54%)
Jun 29, 2005 31.24 31.24 31.10 31.10 900 +0.10(+0.32%)
Jun 28, 2005 31.00 31.00 31.00 31.00 100 +2.00(+6.90%)
Jun 27, 2005 29.00 29.00 29.00 29.00 100 +0.25(+0.87%)
Jun 24, 2005 28.75 28.75 28.75 28.75 100 -0.28(-0.96%)
Jun 23, 2005 29.16 29.16 28.90 29.03 1,200 +0.00(+0.00%)
Jun 22, 2005 29.03 29.03 29.03 29.03 100 +0.25(+0.87%)
Jun 21, 2005 28.70 29.01 28.50 28.78 1,500 +0.08(+0.28%)
Jun 20, 2005 28.65 28.70 28.65 28.70 200 +0.70(+2.50%)
Jun 17, 2005 28.00 28.00 28.00 28.00 100 +0.25(+0.90%)
Jun 16, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 15, 2005 27.75 27.75 27.75 27.75 100 -0.50(-1.77%)
Jun 14, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jun 13, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jun 10, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jun 09, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jun 08, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Jun 07, 2005 28.25 28.25 28.25 28.25 1,800 +0.65(+2.36%)
Jun 06, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Jun 03, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Jun 02, 2005 27.50 27.60 27.25 27.60 3,100 +0.10(+0.36%)
Jun 01, 2005 27.67 27.90 27.50 27.50 9,900 -0.50(-1.79%)
May 31, 2005 27.99 28.00 27.99 28.00 600 -0.50(-1.75%)
May 27, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 26, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 25, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 24, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 23, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 20, 2005 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 19, 2005 28.25 28.50 28.25 28.50 1,100 +0.75(+2.70%)
May 17, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
May 16, 2005 27.75 27.75 27.75 27.75 0 +0.75(+2.78%)
May 13, 2005 27.00 27.00 27.00 27.00 0 -28.50(-51.35%)
May 12, 2005 55.50 55.50 55.00 55.50 600 -1.25(-2.20%)
May 11, 2005 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 10, 2005 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 09, 2005 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 06, 2005 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 05, 2005 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 04, 2005 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 03, 2005 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 02, 2005 56.75 56.75 56.75 56.75 500 +1.75(+3.18%)
Apr 29, 2005 55.00 55.00 55.00 55.00 100 +0.50(+0.92%)
Apr 28, 2005 56.75 56.75 54.50 54.50 500 -2.00(-3.54%)
Apr 27, 2005 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Apr 26, 2005 56.75 56.75 55.65 56.50 600 -0.50(-0.88%)
Apr 25, 2005 57.62 57.99 57.00 57.00 1,100 -0.51(-0.89%)
Apr 22, 2005 57.51 57.51 57.51 57.51 0 +0.00(+0.00%)
Apr 21, 2005 57.51 57.51 57.51 57.51 0 +0.00(+0.00%)
Apr 20, 2005 58.00 58.00 57.51 57.51 400 -0.98(-1.68%)
Apr 19, 2005 58.00 58.49 58.00 58.49 200 +0.94(+1.63%)
Apr 18, 2005 57.55 57.55 57.55 57.55 100 -0.30(-0.52%)
Apr 15, 2005 58.10 58.10 57.85 57.85 400 -0.15(-0.26%)
Apr 14, 2005 58.75 58.75 58.00 58.00 200 -0.26(-0.45%)
Apr 13, 2005 59.75 59.75 58.26 58.26 500 -1.06(-1.79%)
Apr 12, 2005 58.35 59.50 58.35 59.32 1,000 +0.33(+0.56%)
Apr 11, 2005 58.15 58.99 58.15 58.99 200 +0.50(+0.85%)
Apr 08, 2005 57.50 58.49 57.50 58.49 1,000 +4.50(+8.33%)
Apr 07, 2005 53.99 53.99 53.99 53.99 900 +0.49(+0.92%)
Apr 06, 2005 53.50 53.50 53.50 53.50 200 -0.11(-0.21%)
Apr 05, 2005 53.60 53.61 53.60 53.61 4,200 -0.89(-1.63%)
Apr 04, 2005 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 01, 2005 53.51 54.50 53.51 54.50 200 +1.00(+1.87%)
Mar 31, 2005 54.00 54.00 53.50 53.50 200 +1.00(+1.90%)
Mar 30, 2005 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Mar 29, 2005 52.50 52.50 52.50 52.50 100 +0.53(+1.02%)
Mar 28, 2005 51.97 51.97 51.97 51.97 0 +0.00(+0.00%)
Mar 24, 2005 53.49 53.49 51.97 51.97 1,300 -1.03(-1.94%)
Mar 23, 2005 53.00 53.00 53.00 53.00 100 -1.50(-2.75%)
Mar 22, 2005 54.50 54.50 54.50 54.50 300 -0.25(-0.46%)
Mar 21, 2005 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 18, 2005 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 17, 2005 54.71 54.75 54.70 54.75 500 +0.03(+0.05%)
Mar 16, 2005 54.72 54.72 54.72 54.72 0 +0.00(+0.00%)
Mar 15, 2005 54.72 54.72 54.72 54.72 100 -0.03(-0.05%)
Mar 14, 2005 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 11, 2005 54.75 54.75 54.75 54.75 100 +0.25(+0.46%)
Mar 10, 2005 54.50 54.50 54.50 54.50 100 +0.10(+0.18%)
Mar 09, 2005 54.25 54.40 54.25 54.40 200 -0.60(-1.09%)
Mar 08, 2005 55.00 55.00 55.00 55.00 100 -0.60(-1.08%)
Mar 07, 2005 55.74 55.74 55.60 55.60 300 +0.11(+0.20%)
Mar 04, 2005 55.49 55.49 55.49 55.49 300 +0.50(+0.91%)
Mar 03, 2005 54.99 54.99 54.99 54.99 0 +0.00(+0.00%)
Mar 02, 2005 54.50 55.00 54.50 54.99 300 +0.68(+1.25%)
Mar 01, 2005 54.31 54.31 54.31 54.31 0 +0.00(+0.00%)
Feb 28, 2005 53.50 54.85 53.50 54.31 1,100 +0.71(+1.32%)
Feb 25, 2005 53.60 53.60 53.60 53.60 0 +0.00(+0.00%)
Feb 24, 2005 53.60 53.60 53.60 53.60 100 +0.18(+0.34%)
Feb 23, 2005 53.42 53.42 53.42 53.42 0 +0.00(+0.00%)
Feb 22, 2005 53.66 53.66 53.23 53.42 400 -1.38(-2.52%)
Feb 18, 2005 53.85 54.80 53.85 54.80 900 -0.69(-1.24%)
Feb 17, 2005 55.15 55.49 55.15 55.49 1,900 -1.31(-2.31%)
Feb 16, 2005 56.89 57.28 56.56 56.80 9,800 +0.56(+1.00%)
Feb 15, 2005 55.74 56.24 55.74 56.24 800 +1.35(+2.46%)
Feb 14, 2005 55.50 55.51 54.89 54.89 2,600 -0.37(-0.67%)
Feb 11, 2005 54.90 55.26 54.90 55.26 1,000 +1.26(+2.33%)
Feb 10, 2005 53.72 54.00 53.72 54.00 300 +0.10(+0.19%)
Feb 09, 2005 53.90 53.90 53.90 53.90 100 -0.20(-0.37%)
Feb 08, 2005 54.11 54.11 54.10 54.10 700 -0.65(-1.19%)
Feb 07, 2005 54.75 54.75 54.75 54.75 500 -0.25(-0.45%)
Feb 04, 2005 54.90 55.00 54.90 55.00 600 +0.10(+0.18%)
Feb 03, 2005 54.90 54.90 54.90 54.90 200 +1.50(+2.81%)
Feb 02, 2005 53.00 53.40 52.50 53.40 1,100 +0.65(+1.23%)
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.