Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 28.02 27.48 27.26 27.27 58,266 -0.76(-2.70%)
Feb 27, 2006 27.85 28.06 27.84 28.02 113,572 +0.31(+1.13%)
Feb 24, 2006 27.52 27.72 27.50 27.71 32,564 -0.12(-0.43%)
Feb 23, 2006 27.72 27.85 27.59 27.83 28,393 -0.17(-0.61%)
Feb 22, 2006 27.82 28.15 27.71 28.00 44,137 +0.16(+0.56%)
Feb 21, 2006 27.83 28.06 27.76 27.85 50,461 -0.10(-0.35%)
Feb 17, 2006 27.94 28.02 27.79 27.94 122,857 -0.24(-0.84%)
Feb 16, 2006 27.83 28.19 27.83 28.18 39,158 +0.01(+0.05%)
Feb 15, 2006 28.20 28.23 28.05 28.16 27,720 -0.34(-1.20%)
Feb 14, 2006 28.24 28.61 28.23 28.51 134,430 +1.04(+3.79%)
Feb 13, 2006 27.12 27.54 27.12 27.47 71,722 -0.25(-0.91%)
Feb 10, 2006 27.87 27.88 27.56 27.72 82,622 -0.45(-1.58%)
Feb 09, 2006 28.24 28.31 28.09 28.16 46,290 -0.17(-0.60%)
Feb 08, 2006 28.18 28.36 28.10 28.34 65,667 +0.19(+0.66%)
Feb 07, 2006 28.39 28.44 28.13 28.15 76,432 -0.50(-1.74%)
Feb 06, 2006 28.50 28.65 28.23 28.65 132,142 +0.13(+0.44%)
Feb 03, 2006 28.61 28.62 28.38 28.52 323,358 -0.11(-0.39%)
Feb 02, 2006 28.91 28.91 28.57 28.63 92,445 +0.16(+0.55%)
Feb 01, 2006 28.30 28.48 28.28 28.48 41,311 +0.20(+0.71%)
Jan 31, 2006 28.31 28.31 28.11 28.28 86,525 -0.10(-0.34%)
Jan 30, 2006 28.28 28.39 28.24 28.37 37,139 +0.09(+0.32%)
Jan 27, 2006 28.07 28.31 28.06 28.28 82,218 +0.45(+1.63%)
Jan 26, 2006 27.61 27.87 27.61 27.83 58,670 +0.00(+0.00%)
Jan 25, 2006 27.64 27.89 27.64 27.83 39,292 -0.05(-0.19%)
Jan 24, 2006 27.79 27.97 27.79 27.88 79,796 -0.27(-0.98%)
Jan 23, 2006 28.03 28.17 27.94 28.16 55,844 +0.04(+0.13%)
Jan 20, 2006 28.72 28.83 28.12 28.12 86,794 -0.86(-2.97%)
Jan 19, 2006 28.87 29.03 28.87 28.98 70,108 +0.36(+1.27%)
Jan 18, 2006 28.61 28.85 28.51 28.62 46,021 +0.08(+0.29%)
Jan 17, 2006 28.43 28.60 28.40 28.54 85,313 -0.79(-2.69%)
Jan 13, 2006 29.18 29.40 29.18 29.32 86,525 +0.42(+1.44%)
Jan 12, 2006 28.98 29.06 28.87 28.91 112,765 -0.15(-0.51%)
Jan 11, 2006 28.83 29.12 28.81 29.06 70,511 +0.37(+1.30%)
Jan 10, 2006 28.61 28.79 28.54 28.69 91,907 -0.56(-1.91%)
Jan 09, 2006 29.06 29.24 28.86 29.24 123,261 +0.53(+1.84%)
Jan 06, 2006 28.55 28.79 28.54 28.71 64,187 +0.30(+1.07%)
Jan 05, 2006 28.25 28.46 28.25 28.41 92,042 +0.23(+0.82%)
Jan 04, 2006 28.02 28.23 28.02 28.18 68,224 +0.39(+1.39%)
Jan 03, 2006 27.40 27.80 27.31 27.79 78,989 +0.61(+2.24%)
Dec 30, 2005 26.92 27.24 26.99 27.18 63,649 +0.25(+0.94%)
Dec 29, 2005 26.79 26.93 26.79 26.93 34,179 +0.04(+0.14%)
Dec 28, 2005 26.79 26.90 26.75 26.89 49,519 -0.07(-0.25%)
Dec 27, 2005 27.05 27.20 26.96 26.96 33,372 -0.19(-0.71%)
Dec 23, 2005 27.11 27.22 27.11 27.15 23,279 -0.04(-0.16%)
Dec 22, 2005 27.44 27.44 27.12 27.20 50,865 -0.19(-0.68%)
Dec 21, 2005 27.20 27.38 27.17 27.38 71,722 +0.07(+0.27%)
Dec 20, 2005 27.14 27.31 27.12 27.31 67,551 +0.16(+0.60%)
Dec 19, 2005 27.30 27.35 27.08 27.15 141,023 +0.16(+0.58%)
Dec 16, 2005 27.02 27.12 26.98 26.99 53,556 -0.10(-0.36%)
Dec 15, 2005 26.79 27.09 26.79 27.09 148,155 +0.51(+1.90%)
Dec 14, 2005 26.57 26.67 26.50 26.58 42,387 -0.12(-0.45%)
Dec 13, 2005 26.64 26.80 26.34 26.70 98,097 -0.01(-0.06%)
Dec 12, 2005 26.64 26.87 26.64 26.72 71,857 +0.26(+0.98%)
Dec 09, 2005 26.27 26.52 26.27 26.46 52,883 +0.10(+0.37%)
Dec 08, 2005 26.23 26.49 26.19 26.36 310,575 +1.00(+3.96%)
Dec 07, 2005 25.71 25.83 25.31 25.36 189,466 -0.10(-0.38%)
Dec 06, 2005 25.53 25.56 25.45 25.45 74,683 -0.42(-1.64%)
Dec 05, 2005 25.99 26.00 25.68 25.88 61,630 -0.11(-0.43%)
Dec 02, 2005 26.01 26.04 25.90 25.99 38,485 -0.11(-0.43%)
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.