Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.55 30.62 30.14 30.18 27,156,512 -0.37(-1.20%)
Mar 30, 2006 30.85 31.05 30.43 30.55 22,566,914 -0.47(-1.51%)
Mar 29, 2006 30.68 31.05 30.62 31.01 12,547,610 +0.34(+1.10%)
Mar 28, 2006 30.66 30.98 30.63 30.68 22,696,288 -0.01(-0.03%)
Mar 27, 2006 31.04 31.19 30.66 30.69 14,497,373 -0.38(-1.22%)
Mar 24, 2006 30.77 31.30 30.77 31.07 9,662,411 +0.08(+0.26%)
Mar 23, 2006 31.35 31.35 30.94 30.98 12,522,487 -0.23(-0.74%)
Mar 22, 2006 30.93 31.34 30.86 31.21 14,388,662 +0.35(+1.15%)
Mar 21, 2006 31.25 31.47 30.76 30.86 17,231,128 -0.48(-1.54%)
Mar 20, 2006 31.30 31.40 31.01 31.34 18,173,372 +0.02(+0.05%)
Mar 17, 2006 31.45 31.52 31.29 31.32 22,558,462 -0.15(-0.47%)
Mar 16, 2006 31.59 31.65 31.34 31.47 17,228,544 +0.01(+0.04%)
Mar 15, 2006 31.71 31.71 31.35 31.46 12,093,511 -0.25(-0.79%)
Mar 14, 2006 31.28 31.74 31.27 31.71 17,035,306 +0.41(+1.31%)
Mar 13, 2006 31.31 31.32 31.13 31.30 13,167,242 -0.15(-0.49%)
Mar 10, 2006 31.12 31.47 31.01 31.46 17,812,252 +0.44(+1.41%)
Mar 09, 2006 30.96 31.38 30.78 31.02 28,465,746 +0.08(+0.25%)
Mar 08, 2006 30.58 31.01 30.46 30.94 14,760,347 +0.37(+1.20%)
Mar 07, 2006 30.45 30.77 30.44 30.58 14,454,171 +0.12(+0.39%)
Mar 06, 2006 30.71 30.81 30.42 30.46 11,592,686 -0.26(-0.83%)
Mar 03, 2006 30.37 30.85 30.35 30.71 12,254,817 +0.21(+0.70%)
Mar 02, 2006 30.62 30.66 30.37 30.50 15,952,652 -0.19(-0.61%)
Mar 01, 2006 30.75 30.88 30.62 30.69 15,306,957 +0.06(+0.21%)
Feb 28, 2006 30.97 30.80 30.56 30.62 21,666,228 -0.35(-1.13%)
Feb 27, 2006 31.01 31.07 30.88 30.97 13,230,403 +0.11(+0.37%)
Feb 24, 2006 31.41 31.41 30.86 30.86 15,410,973 -0.40(-1.27%)
Feb 23, 2006 31.26 31.42 31.06 31.25 11,866,226 +0.00(+0.00%)
Feb 22, 2006 30.94 31.30 30.87 31.25 13,568,512 +0.50(+1.63%)
Feb 21, 2006 30.95 31.07 30.73 30.75 13,955,225 -0.29(-0.92%)
Feb 17, 2006 31.22 31.43 30.98 31.04 14,410,733 -0.14(-0.45%)
Feb 16, 2006 31.20 31.37 31.00 31.18 17,971,680 -0.08(-0.25%)
Feb 15, 2006 30.96 31.28 30.84 31.25 17,785,956 +0.34(+1.09%)
Feb 14, 2006 30.54 30.96 30.27 30.92 15,701,418 +0.57(+1.88%)
Feb 13, 2006 30.49 30.61 30.26 30.35 9,939,708 -0.26(-0.86%)
Feb 10, 2006 30.64 30.90 30.35 30.61 11,313,746 +0.02(+0.07%)
Feb 09, 2006 30.52 30.86 30.45 30.59 17,962,054 +0.20(+0.66%)
Feb 08, 2006 30.15 30.64 30.15 30.39 19,743,936 +0.13(+0.42%)
Feb 07, 2006 30.40 30.56 30.24 30.26 13,679,102 -0.14(-0.46%)
Feb 06, 2006 30.41 30.65 30.22 30.40 13,718,313 -0.14(-0.45%)
Feb 03, 2006 30.49 30.88 30.05 30.54 18,802,632 -0.14(-0.46%)
Feb 02, 2006 31.20 31.28 30.62 30.68 22,582,880 -0.63(-2.00%)
Feb 01, 2006 30.90 31.30 30.90 31.30 20,952,442 +0.49(+1.60%)
Jan 31, 2006 30.87 31.30 30.81 30.81 30,042,182 -0.67(-2.12%)
Jan 30, 2006 31.79 32.01 31.44 31.48 16,560,310 -0.35(-1.10%)
Jan 27, 2006 31.44 31.97 31.18 31.83 13,171,703 +0.42(+1.33%)
Jan 26, 2006 31.73 31.80 31.33 31.41 13,121,222 -0.04(-0.14%)
Jan 25, 2006 31.64 31.79 31.42 31.45 19,997,284 -0.15(-0.49%)
Jan 24, 2006 31.84 31.84 31.47 31.61 12,366,816 -0.22(-0.68%)
Jan 23, 2006 31.88 32.02 31.70 31.82 14,688,734 -0.05(-0.16%)
Jan 20, 2006 32.18 32.18 31.87 31.87 27,824,748 -0.31(-0.95%)
Jan 19, 2006 32.35 32.42 32.05 32.18 17,494,336 -0.13(-0.41%)
Jan 18, 2006 32.29 32.47 32.16 32.31 12,115,347 +0.03(+0.09%)
Jan 17, 2006 32.41 32.48 32.20 32.28 10,145,391 -0.27(-0.84%)
Jan 13, 2006 32.71 32.82 32.44 32.56 10,939,478 +0.04(+0.12%)
Jan 12, 2006 32.65 32.95 32.42 32.52 17,433,054 -0.05(-0.16%)
Jan 11, 2006 32.50 32.70 32.33 32.57 13,419,650 +0.17(+0.51%)
Jan 10, 2006 32.50 32.53 32.21 32.40 13,626,977 -0.04(-0.13%)
Jan 09, 2006 32.37 32.55 32.32 32.44 17,334,438 +0.10(+0.30%)
Jan 06, 2006 32.41 32.41 32.09 32.35 13,217,959 +0.26(+0.82%)
Jan 05, 2006 32.30 32.44 32.05 32.08 15,944,199 -0.08(-0.25%)
Jan 04, 2006 32.05 32.27 31.98 32.16 15,482,821 +0.23(+0.72%)
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.