Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 32.54 32.81 32.32 32.32 551,677 -0.31(-0.96%)
Mar 30, 2006 32.61 32.91 32.49 32.63 611,609 -0.05(-0.16%)
Mar 29, 2006 32.65 32.86 32.37 32.68 506,285 -0.08(-0.26%)
Mar 28, 2006 32.82 32.98 32.54 32.76 685,016 -0.14(-0.44%)
Mar 27, 2006 32.99 33.03 32.62 32.91 722,133 -0.08(-0.26%)
Mar 24, 2006 33.25 33.29 32.86 32.99 727,453 -0.04(-0.13%)
Mar 23, 2006 32.64 33.05 32.58 33.03 863,747 +0.31(+0.96%)
Mar 22, 2006 32.53 32.81 32.38 32.72 1,078,531 -0.07(-0.21%)
Mar 21, 2006 32.99 33.23 32.68 32.79 1,185,036 -0.24(-0.72%)
Mar 20, 2006 33.24 33.45 32.95 33.03 912,330 -0.21(-0.64%)
Mar 17, 2006 33.29 33.46 33.12 33.24 1,302,890 +0.03(+0.10%)
Mar 16, 2006 33.29 33.46 33.09 33.20 1,073,803 -0.04(-0.13%)
Mar 15, 2006 33.02 33.40 32.82 33.25 832,776 +0.31(+0.95%)
Mar 14, 2006 32.70 33.02 32.69 32.93 957,722 +0.13(+0.39%)
Mar 13, 2006 33.22 33.32 32.62 32.81 1,434,692 -0.40(-1.20%)
Mar 10, 2006 33.08 33.37 32.99 33.20 2,069,470 +0.24(+0.72%)
Mar 09, 2006 33.42 34.26 32.78 32.97 3,417,398 +2.11(+6.83%)
Mar 08, 2006 30.50 30.89 30.29 30.86 953,703 +0.36(+1.19%)
Mar 07, 2006 30.24 30.59 29.57 30.50 575,673 +0.26(+0.87%)
Mar 06, 2006 30.33 30.44 30.07 30.23 324,481 -0.14(-0.45%)
Mar 03, 2006 30.24 30.56 30.11 30.37 436,069 -0.10(-0.33%)
Mar 02, 2006 30.41 30.58 30.17 30.47 735,018 -0.11(-0.36%)
Mar 01, 2006 30.58 30.73 30.40 30.58 675,796 -0.03(-0.11%)
Feb 28, 2006 30.80 30.73 30.47 30.62 782,301 -0.19(-0.60%)
Feb 27, 2006 30.88 31.11 30.71 30.80 440,561 -0.08(-0.27%)
Feb 24, 2006 30.89 30.96 30.67 30.89 482,407 +0.01(+0.03%)
Feb 23, 2006 30.58 30.94 30.50 30.88 1,032,666 +0.12(+0.38%)
Feb 22, 2006 30.48 30.79 30.48 30.76 996,967 +0.37(+1.22%)
Feb 21, 2006 30.34 30.51 30.23 30.39 777,927 +0.19(+0.64%)
Feb 17, 2006 30.13 30.37 30.12 30.19 680,051 +0.07(+0.22%)
Feb 16, 2006 29.61 30.19 29.57 30.12 731,235 +0.47(+1.60%)
Feb 15, 2006 29.58 29.74 29.34 29.65 598,487 +0.14(+0.49%)
Feb 14, 2006 28.59 29.61 28.59 29.51 1,044,369 +0.87(+3.04%)
Feb 13, 2006 29.08 29.08 28.46 28.64 1,042,596 -0.63(-2.17%)
Feb 10, 2006 29.44 30.29 28.93 29.27 1,240,831 -0.36(-1.23%)
Feb 09, 2006 29.48 30.01 29.47 29.63 776,509 +0.02(+0.06%)
Feb 08, 2006 29.78 29.78 29.46 29.62 628,631 -0.12(-0.40%)
Feb 07, 2006 29.93 30.23 29.49 29.74 1,132,316 -0.13(-0.42%)
Feb 06, 2006 29.68 29.95 29.57 29.86 493,400 +0.10(+0.34%)
Feb 03, 2006 29.65 29.96 29.31 29.76 674,377 +0.06(+0.20%)
Feb 02, 2006 30.24 30.39 29.63 29.70 996,849 -0.58(-1.93%)
Feb 01, 2006 29.53 30.31 29.49 30.29 1,073,211 -0.01(-0.03%)
Jan 31, 2006 30.04 30.45 29.91 30.29 545,885 +0.07(+0.22%)
Jan 30, 2006 30.22 30.37 30.07 30.23 370,109 +0.02(+0.06%)
Jan 27, 2006 30.28 30.61 30.01 30.21 609,126 -0.06(-0.20%)
Jan 26, 2006 30.29 30.56 30.23 30.27 814,454 -0.01(-0.03%)
Jan 25, 2006 30.39 30.62 30.22 30.28 1,031,602 -0.11(-0.36%)
Jan 24, 2006 30.12 30.43 29.98 30.39 642,934 +0.37(+1.24%)
Jan 23, 2006 29.63 30.15 29.63 30.01 606,880 +0.40(+1.34%)
Jan 20, 2006 29.96 29.96 29.62 29.62 798,969 -0.35(-1.16%)
Jan 19, 2006 29.79 30.01 29.75 29.96 716,459 +0.19(+0.62%)
Jan 18, 2006 29.78 29.85 29.44 29.78 644,116 -0.05(-0.17%)
Jan 17, 2006 29.61 29.90 29.56 29.83 468,222 +0.03(+0.11%)
Jan 13, 2006 29.93 30.06 29.74 29.79 402,025 -0.10(-0.34%)
Jan 12, 2006 30.40 30.41 29.85 29.90 522,952 -0.52(-1.72%)
Jan 11, 2006 30.08 30.47 30.01 30.42 1,053,944 +0.34(+1.12%)
Jan 10, 2006 30.12 30.19 29.74 30.08 547,776 -0.25(-0.84%)
Jan 09, 2006 30.46 30.54 30.01 30.34 755,941 -0.16(-0.53%)
Jan 06, 2006 30.39 30.51 29.92 30.50 1,230,665 +0.32(+1.07%)
Jan 05, 2006 29.92 30.23 29.76 30.18 1,105,601 +0.25(+0.85%)
Jan 04, 2006 30.16 30.17 29.81 29.92 1,414,360 -0.28(-0.92%)
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.