Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.01 38.89 37.75 38.52 3,231,483 +0.45(+1.18%)
Mar 30, 2006 38.21 38.91 37.80 38.07 2,307,328 -0.20(-0.52%)
Mar 29, 2006 37.49 38.47 37.35 38.27 2,803,771 +0.67(+1.78%)
Mar 28, 2006 36.71 37.90 36.51 37.60 2,849,628 +0.60(+1.62%)
Mar 27, 2006 37.07 37.25 36.44 37.00 1,937,422 -0.16(-0.43%)
Mar 24, 2006 36.76 37.63 36.60 37.16 1,689,902 +0.45(+1.23%)
Mar 23, 2006 37.66 37.66 36.58 36.71 2,071,700 -1.02(-2.70%)
Mar 22, 2006 37.99 38.00 37.48 37.73 2,165,600 -0.33(-0.87%)
Mar 21, 2006 37.93 38.63 37.77 38.06 3,515,765 -0.48(-1.25%)
Mar 20, 2006 38.62 38.92 38.05 38.54 3,053,154 -0.77(-1.96%)
Mar 17, 2006 39.13 39.42 38.47 39.31 2,229,379 +0.36(+0.92%)
Mar 16, 2006 39.37 39.70 38.94 38.95 2,138,481 -0.64(-1.62%)
Mar 15, 2006 38.79 39.81 38.53 39.59 2,817,603 +1.21(+3.15%)
Mar 14, 2006 37.43 38.93 37.41 38.38 2,307,565 +0.55(+1.45%)
Mar 13, 2006 37.95 38.29 37.53 37.83 1,829,903 +0.01(+0.03%)
Mar 10, 2006 37.83 38.49 37.19 37.82 3,221,453 -0.18(-0.47%)
Mar 09, 2006 38.58 38.89 37.88 38.00 2,462,621 -0.58(-1.50%)
Mar 08, 2006 39.00 39.28 37.75 38.58 3,826,398 -0.67(-1.71%)
Mar 07, 2006 39.31 39.99 39.05 39.25 2,700,336 -0.21(-0.53%)
Mar 06, 2006 39.96 40.97 39.15 39.46 2,659,380 -1.04(-2.57%)
Mar 03, 2006 40.50 41.00 40.00 40.50 3,383,472 -0.66(-1.60%)
Mar 02, 2006 41.54 41.59 40.50 41.16 3,860,464 -0.52(-1.25%)
Mar 01, 2006 39.60 42.17 39.58 41.68 10,107,825 +4.03(+10.70%)
Feb 28, 2006 38.50 39.20 37.34 37.65 4,282,875 -0.85(-2.21%)
Feb 27, 2006 38.00 38.90 37.99 38.50 2,412,748 +1.01(+2.69%)
Feb 24, 2006 36.97 37.49 36.48 37.49 1,346,401 +0.74(+2.01%)
Feb 23, 2006 36.34 37.26 36.32 36.75 1,732,484 +0.44(+1.21%)
Feb 22, 2006 36.08 36.43 35.84 36.31 2,383,148 +0.14(+0.39%)
Feb 21, 2006 36.36 36.52 35.65 36.17 1,747,422 -0.29(-0.80%)
Feb 17, 2006 37.74 37.75 36.37 36.46 2,022,307 -1.33(-3.52%)
Feb 16, 2006 36.98 37.79 36.93 37.79 1,115,600 +0.84(+2.27%)
Feb 15, 2006 36.57 37.15 36.31 36.95 1,725,762 +0.16(+0.43%)
Feb 14, 2006 37.35 37.47 36.76 36.79 2,121,562 -0.51(-1.37%)
Feb 13, 2006 37.40 37.97 37.19 37.30 1,508,812 -0.22(-0.59%)
Feb 10, 2006 37.19 37.70 37.10 37.52 2,256,428 +0.36(+0.97%)
Feb 09, 2006 36.65 38.16 36.60 37.16 4,661,909 +0.58(+1.59%)
Feb 08, 2006 35.75 36.74 35.55 36.58 4,026,438 +0.92(+2.58%)
Feb 07, 2006 35.41 35.90 35.18 35.66 3,179,339 +0.36(+1.02%)
Feb 06, 2006 35.50 36.10 35.18 35.30 4,007,753 -0.26(-0.73%)
Feb 03, 2006 36.73 37.00 35.17 35.56 5,657,990 -1.51(-4.07%)
Feb 02, 2006 37.00 38.10 36.39 37.07 8,170,016 -2.32(-5.89%)
Feb 01, 2006 40.15 40.35 39.13 39.39 3,344,134 -1.20(-2.96%)
Jan 31, 2006 40.50 40.80 40.15 40.59 2,386,208 -0.06(-0.15%)
Jan 30, 2006 41.01 41.26 40.57 40.65 2,170,266 -0.37(-0.90%)
Jan 27, 2006 41.09 41.63 40.70 41.02 1,654,608 -0.07(-0.17%)
Jan 26, 2006 41.56 42.25 40.32 41.09 3,361,218 -0.47(-1.13%)
Jan 25, 2006 42.07 43.50 41.42 41.56 1,958,557 -0.58(-1.38%)
Jan 24, 2006 42.05 42.49 41.49 42.14 1,425,040 +0.09(+0.21%)
Jan 23, 2006 42.32 43.28 41.95 42.05 1,687,016 -0.32(-0.76%)
Jan 20, 2006 44.04 44.19 42.32 42.37 2,617,961 -1.61(-3.66%)
Jan 19, 2006 43.45 44.29 43.09 43.98 2,190,890 +0.87(+2.02%)
Jan 18, 2006 42.29 43.50 42.05 43.11 1,783,692 +0.54(+1.27%)
Jan 17, 2006 42.34 42.98 41.82 42.57 2,984,931 -0.31(-0.72%)
Jan 13, 2006 41.90 42.93 41.67 42.88 2,108,981 +1.18(+2.83%)
Jan 12, 2006 41.66 42.15 40.91 41.70 3,308,700 -0.23(-0.55%)
Jan 11, 2006 42.32 42.49 41.64 41.93 2,913,935 -0.60(-1.41%)
Jan 10, 2006 43.25 43.50 42.24 42.53 3,599,283 -1.11(-2.54%)
Jan 09, 2006 44.10 44.75 43.58 43.64 2,111,921 -0.65(-1.47%)
Jan 06, 2006 41.95 44.43 41.86 44.29 3,842,698 +2.42(+5.78%)
Jan 05, 2006 42.66 42.66 41.56 41.87 3,285,603 -0.65(-1.53%)
Jan 04, 2006 42.99 43.00 41.91 42.52 3,193,154 -0.23(-0.54%)
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.