Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.05 27.49 26.94 27.27 352,200 +0.17(+0.63%)
Mar 30, 2006 27.33 27.33 26.75 27.10 193,300 -0.17(-0.62%)
Mar 29, 2006 26.77 27.49 26.77 27.27 192,000 +0.54(+2.02%)
Mar 28, 2006 27.30 27.32 26.72 26.73 101,100 -0.59(-2.16%)
Mar 27, 2006 27.36 27.45 27.15 27.32 164,200 -0.17(-0.62%)
Mar 24, 2006 27.14 27.64 27.00 27.49 105,600 +0.21(+0.77%)
Mar 23, 2006 27.30 27.47 27.17 27.28 203,400 -0.12(-0.44%)
Mar 22, 2006 27.22 27.49 26.96 27.40 232,400 +0.15(+0.55%)
Mar 21, 2006 27.33 27.64 27.25 27.25 111,000 -0.21(-0.76%)
Mar 20, 2006 28.20 28.20 27.38 27.46 97,000 -0.90(-3.17%)
Mar 17, 2006 28.17 28.48 27.86 28.36 262,800 +0.30(+1.07%)
Mar 16, 2006 28.00 28.34 27.85 28.06 67,300 +0.09(+0.32%)
Mar 15, 2006 27.94 27.99 27.51 27.97 62,200 +0.04(+0.14%)
Mar 14, 2006 27.94 28.01 27.26 27.93 115,300 -0.13(-0.46%)
Mar 13, 2006 28.58 28.65 27.96 28.06 93,100 -0.42(-1.47%)
Mar 10, 2006 28.16 28.48 27.85 28.48 58,000 +0.30(+1.06%)
Mar 09, 2006 28.10 28.50 28.00 28.18 150,100 +0.01(+0.04%)
Mar 08, 2006 28.50 28.66 27.68 28.17 190,300 +0.42(+1.51%)
Mar 07, 2006 28.18 28.18 27.60 27.75 92,700 -0.51(-1.80%)
Mar 06, 2006 27.57 28.50 27.57 28.26 94,400 -0.26(-0.91%)
Mar 03, 2006 28.44 28.84 28.31 28.52 66,600 +0.02(+0.07%)
Mar 02, 2006 28.63 28.68 28.30 28.50 51,700 -0.30(-1.04%)
Mar 01, 2006 28.62 28.81 28.34 28.80 89,400 +0.20(+0.70%)
Feb 28, 2006 29.53 29.35 28.12 28.60 167,300 -0.93(-3.15%)
Feb 27, 2006 29.26 29.71 29.18 29.53 47,900 +0.19(+0.65%)
Feb 24, 2006 29.40 29.40 29.00 29.34 53,000 -0.16(-0.54%)
Feb 23, 2006 29.47 29.69 29.26 29.50 30,800 -0.07(-0.24%)
Feb 22, 2006 29.30 29.70 29.18 29.57 78,200 +0.39(+1.34%)
Feb 21, 2006 29.18 29.29 28.75 29.18 128,900 -0.12(-0.41%)
Feb 17, 2006 29.35 29.35 28.30 29.30 41,900 +0.05(+0.17%)
Feb 16, 2006 28.91 29.25 28.72 29.25 53,900 +0.44(+1.53%)
Feb 15, 2006 28.71 29.19 28.70 28.81 60,700 +0.05(+0.17%)
Feb 14, 2006 28.65 28.86 28.50 28.76 126,200 +0.16(+0.56%)
Feb 13, 2006 28.11 28.60 28.11 28.60 146,400 +0.39(+1.38%)
Feb 10, 2006 28.07 28.39 27.82 28.21 67,900 +0.05(+0.18%)
Feb 09, 2006 28.70 28.83 28.16 28.16 98,300 -0.43(-1.50%)
Feb 08, 2006 28.52 28.83 28.13 28.59 114,900 +0.07(+0.25%)
Feb 07, 2006 28.66 28.75 28.24 28.52 109,000 -0.24(-0.83%)
Feb 06, 2006 28.35 28.86 28.31 28.76 55,600 +0.41(+1.45%)
Feb 03, 2006 28.70 28.92 28.33 28.35 65,000 -0.41(-1.43%)
Feb 02, 2006 29.36 29.48 28.53 28.76 78,000 -0.59(-2.01%)
Feb 01, 2006 29.25 29.49 28.52 29.35 129,600 -0.05(-0.17%)
Jan 31, 2006 29.34 29.56 29.23 29.40 81,300 -0.07(-0.24%)
Jan 30, 2006 29.85 29.90 29.40 29.47 81,100 -0.43(-1.44%)
Jan 27, 2006 29.90 30.07 29.79 29.90 123,000 +0.00(+0.00%)
Jan 26, 2006 29.73 29.98 29.52 29.90 131,700 +0.35(+1.18%)
Jan 25, 2006 29.70 29.96 29.20 29.55 67,600 -0.11(-0.37%)
Jan 24, 2006 29.52 29.98 29.52 29.66 94,300 +0.21(+0.71%)
Jan 23, 2006 29.78 29.78 29.21 29.45 64,000 -0.25(-0.84%)
Jan 20, 2006 30.00 30.00 29.55 29.70 42,300 -0.20(-0.67%)
Jan 19, 2006 29.70 29.95 29.52 29.90 90,600 +0.32(+1.08%)
Jan 18, 2006 29.60 29.89 29.29 29.58 103,400 -0.21(-0.70%)
Jan 17, 2006 29.37 29.96 29.37 29.79 75,800 -0.05(-0.17%)
Jan 13, 2006 29.87 30.08 29.66 29.84 62,400 -0.07(-0.23%)
Jan 12, 2006 29.90 30.10 29.82 29.91 124,200 +0.01(+0.03%)
Jan 11, 2006 29.81 30.15 29.48 29.90 179,000 +0.03(+0.10%)
Jan 10, 2006 29.60 29.98 29.50 29.87 83,100 +0.12(+0.40%)
Jan 09, 2006 29.67 29.95 29.61 29.75 97,800 +0.16(+0.54%)
Jan 06, 2006 29.75 29.77 29.50 29.59 115,900 -0.02(-0.07%)
Jan 05, 2006 29.77 29.83 29.50 29.61 76,400 -0.29(-0.97%)
Jan 04, 2006 29.93 30.08 29.62 29.90 79,800 -0.02(-0.07%)
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.