Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.10 30.26 29.96 30.09 955,169 -0.14(-0.47%)
Mar 30, 2006 30.35 30.45 30.09 30.24 456,713 -0.08(-0.26%)
Mar 29, 2006 30.13 30.37 30.05 30.32 1,037,336 +0.32(+1.08%)
Mar 28, 2006 30.16 30.28 29.94 29.99 1,212,011 -0.11(-0.37%)
Mar 27, 2006 30.02 30.24 29.91 30.10 1,196,593 -0.43(-1.41%)
Mar 24, 2006 30.61 30.73 30.44 30.53 710,359 -0.01(-0.02%)
Mar 23, 2006 30.43 30.57 30.19 30.54 1,279,512 +0.09(+0.30%)
Mar 22, 2006 29.97 30.54 29.97 30.45 1,476,563 +0.88(+2.99%)
Mar 21, 2006 29.61 29.70 29.35 29.57 937,118 -0.24(-0.82%)
Mar 20, 2006 30.53 30.61 29.66 29.81 2,035,562 -0.95(-3.09%)
Mar 17, 2006 30.37 30.87 30.29 30.76 1,881,570 +1.08(+3.64%)
Mar 16, 2006 29.30 29.69 29.25 29.68 1,250,180 +0.56(+1.94%)
Mar 15, 2006 28.80 29.14 28.71 29.12 657,336 +0.51(+1.78%)
Mar 14, 2006 28.68 28.74 28.47 28.61 836,901 +0.03(+0.09%)
Mar 13, 2006 28.56 28.88 28.53 28.58 690,617 -0.12(-0.43%)
Mar 10, 2006 28.33 28.85 28.33 28.70 984,312 +0.45(+1.60%)
Mar 09, 2006 28.26 28.43 28.19 28.25 669,182 +0.19(+0.68%)
Mar 08, 2006 27.66 28.20 27.61 28.06 1,021,541 +0.30(+1.07%)
Mar 07, 2006 28.05 28.07 27.70 27.76 1,104,649 -0.39(-1.40%)
Mar 06, 2006 28.40 28.49 28.08 28.16 1,163,877 -0.16(-0.56%)
Mar 03, 2006 28.47 28.47 28.24 28.32 1,351,338 -0.01(-0.02%)
Mar 02, 2006 28.39 28.49 28.09 28.32 1,167,449 -0.37(-1.30%)
Mar 01, 2006 28.41 28.83 28.41 28.69 852,695 +0.21(+0.75%)
Feb 28, 2006 28.75 28.74 28.40 28.48 967,578 -0.27(-0.94%)
Feb 27, 2006 28.40 28.94 28.40 28.75 555,615 +0.46(+1.62%)
Feb 24, 2006 28.36 28.43 28.22 28.29 1,197,533 +0.00(+0.00%)
Feb 23, 2006 28.50 28.52 28.18 28.29 1,253,565 -0.27(-0.93%)
Feb 22, 2006 28.40 28.65 28.35 28.56 744,580 +0.48(+1.70%)
Feb 21, 2006 28.82 28.83 27.88 28.08 1,402,293 -0.11(-0.38%)
Feb 17, 2006 27.96 28.31 27.96 28.19 918,128 +0.62(+2.26%)
Feb 16, 2006 27.55 27.69 27.41 27.57 1,248,300 -0.28(-1.01%)
Feb 15, 2006 27.96 27.99 27.71 27.85 952,724 -0.18(-0.63%)
Feb 14, 2006 27.59 28.03 27.49 28.02 1,282,145 +0.55(+1.99%)
Feb 13, 2006 27.55 27.73 27.32 27.48 1,184,371 +0.04(+0.14%)
Feb 10, 2006 27.79 27.85 27.34 27.44 2,148,190 +0.31(+1.16%)
Feb 09, 2006 27.39 27.53 26.93 27.12 3,182,705 +1.40(+5.44%)
Feb 08, 2006 25.75 25.84 25.41 25.73 568,776 -0.06(-0.25%)
Feb 07, 2006 25.60 25.95 25.59 25.79 607,698 +0.04(+0.17%)
Feb 06, 2006 25.65 25.88 25.64 25.75 372,290 -0.04(-0.17%)
Feb 03, 2006 25.69 25.99 25.68 25.79 1,106,529 -0.06(-0.23%)
Feb 02, 2006 25.78 25.96 25.69 25.85 742,512 -0.11(-0.41%)
Feb 01, 2006 25.98 26.11 25.81 25.95 762,066 -0.10(-0.39%)
Jan 31, 2006 25.96 26.24 25.88 26.05 728,974 -0.22(-0.83%)
Jan 30, 2006 25.87 26.29 25.87 26.27 667,678 +0.47(+1.83%)
Jan 27, 2006 26.04 26.05 25.74 25.80 1,238,147 -0.29(-1.10%)
Jan 26, 2006 26.38 26.40 25.98 26.09 1,048,805 -0.23(-0.87%)
Jan 25, 2006 26.28 26.35 26.11 26.32 945,015 +0.18(+0.69%)
Jan 24, 2006 26.20 26.25 25.99 26.13 908,350 -0.03(-0.12%)
Jan 23, 2006 26.45 26.48 26.04 26.17 889,924 -0.07(-0.28%)
Jan 20, 2006 26.73 26.75 26.24 26.24 1,125,520 -0.38(-1.42%)
Jan 19, 2006 26.59 26.76 26.42 26.62 1,191,516 +0.29(+1.11%)
Jan 18, 2006 25.91 26.59 25.90 26.33 1,231,566 +0.62(+2.40%)
Jan 17, 2006 26.02 26.03 25.57 25.71 774,852 -0.30(-1.15%)
Jan 13, 2006 25.87 26.11 25.77 26.01 688,172 +0.46(+1.81%)
Jan 12, 2006 26.01 26.01 25.53 25.54 923,204 -0.51(-1.96%)
Jan 11, 2006 26.18 26.18 25.91 26.05 1,244,352 -0.06(-0.22%)
Jan 10, 2006 26.02 26.19 25.93 26.11 1,044,669 -0.27(-1.01%)
Jan 09, 2006 26.49 26.60 26.25 26.38 1,774,019 -0.38(-1.41%)
Jan 06, 2006 26.62 26.79 26.38 26.76 1,009,320 +0.14(+0.52%)
Jan 05, 2006 26.65 26.66 26.43 26.62 1,575,088 +0.36(+1.36%)
Jan 04, 2006 25.70 26.39 25.66 26.26 1,500,254 +0.98(+3.89%)
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.