Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.25 27.62 27.20 27.62 2,845,333 +0.36(+1.32%)
Feb 27, 2006 26.82 27.41 26.82 27.26 1,904,342 +0.39(+1.45%)
Feb 24, 2006 27.00 27.10 26.85 26.87 2,115,579 -0.13(-0.48%)
Feb 23, 2006 27.00 27.22 26.90 27.00 2,082,489 +0.00(+0.00%)
Feb 22, 2006 26.79 27.00 26.56 27.00 2,463,732 +0.21(+0.78%)
Feb 21, 2006 26.95 27.04 26.75 26.79 3,027,632 -0.41(-1.51%)
Feb 17, 2006 27.20 27.22 27.08 27.20 2,248,211 +0.00(+0.00%)
Feb 16, 2006 27.11 27.20 27.01 27.20 2,621,501 -0.04(-0.15%)
Feb 15, 2006 27.13 27.28 27.10 27.24 1,712,228 +0.08(+0.29%)
Feb 14, 2006 27.31 27.43 27.13 27.16 3,130,137 -0.09(-0.33%)
Feb 13, 2006 27.30 27.35 27.17 27.25 2,158,649 -0.12(-0.44%)
Feb 10, 2006 27.25 27.49 27.21 27.37 1,787,621 +0.11(+0.40%)
Feb 09, 2006 27.45 27.45 27.25 27.26 3,229,133 -0.15(-0.55%)
Feb 08, 2006 27.40 27.55 27.32 27.41 2,580,184 -0.34(-1.23%)
Feb 07, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 06, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 03, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 02, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 01, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 31, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 30, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 27, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 26, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 25, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 24, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 23, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 20, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 19, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 18, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 17, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 13, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 12, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 11, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 10, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 09, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 06, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 05, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 04, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 03, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 30, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 29, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 28, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 23, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 22, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 21, 2005 27.78 27.90 27.75 27.75 1,854,000 +0.00(+0.00%)
Dec 20, 2005 27.78 27.90 27.75 27.75 1,854,000 +0.00(+0.00%)
Dec 19, 2005 27.75 27.78 27.38 27.75 1,615,379 +0.38(+1.39%)
Dec 16, 2005 27.05 27.56 27.02 27.37 4,414,969 +0.34(+1.26%)
Dec 15, 2005 27.03 27.15 26.90 27.03 1,829,218 -0.07(-0.26%)
Dec 14, 2005 26.78 27.14 26.75 27.10 2,255,955 +0.34(+1.27%)
Dec 13, 2005 26.99 27.07 26.76 26.76 3,673,713 -0.46(-1.69%)
Dec 12, 2005 27.45 27.50 27.20 27.22 2,890,441 -0.18(-0.66%)
Dec 09, 2005 27.20 27.60 27.03 27.40 4,323,460 +0.15(+0.55%)
Dec 08, 2005 27.50 27.55 27.25 27.25 1,587,630 -0.30(-1.09%)
Dec 07, 2005 27.31 27.75 27.25 27.55 3,183,018 +0.24(+0.88%)
Dec 06, 2005 27.75 27.75 27.28 27.31 2,257,144 -0.28(-1.01%)
Dec 05, 2005 27.86 28.02 27.50 27.59 2,321,962 -0.31(-1.11%)
Dec 02, 2005 28.33 28.35 27.69 27.90 1,755,592 -0.37(-1.31%)
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.