Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.03 27.29 27.02 27.04 14,832,800 +0.02(+0.07%)
Mar 30, 2006 27.26 27.37 27.00 27.02 17,176,500 -0.24(-0.88%)
Mar 29, 2006 27.04 27.41 27.04 27.26 12,516,300 +0.24(+0.89%)
Mar 28, 2006 27.25 27.40 26.94 27.02 17,855,100 -0.29(-1.06%)
Mar 27, 2006 27.37 27.42 27.28 27.31 18,772,800 -0.06(-0.22%)
Mar 24, 2006 27.10 27.40 27.08 27.37 28,428,200 +0.37(+1.37%)
Mar 23, 2006 26.92 27.01 26.90 27.00 23,436,300 +0.08(+0.30%)
Mar 22, 2006 26.32 26.95 26.32 26.92 17,601,400 +0.20(+0.75%)
Mar 21, 2006 26.82 26.86 26.59 26.72 16,658,800 -0.10(-0.37%)
Mar 20, 2006 27.00 27.16 26.70 26.82 14,822,800 -0.18(-0.67%)
Mar 17, 2006 27.20 27.25 26.87 27.00 21,617,800 -0.11(-0.41%)
Mar 16, 2006 27.18 27.35 26.88 27.11 18,302,200 -0.20(-0.73%)
Mar 15, 2006 27.24 27.35 27.00 27.31 9,808,900 -0.01(-0.04%)
Mar 14, 2006 27.12 27.41 27.08 27.32 19,093,500 +0.20(+0.74%)
Mar 13, 2006 27.24 27.39 27.07 27.12 21,282,800 -0.11(-0.40%)
Mar 10, 2006 26.99 27.25 26.81 27.23 29,054,400 +0.28(+1.04%)
Mar 09, 2006 26.79 27.14 26.78 26.95 20,351,500 +0.16(+0.60%)
Mar 08, 2006 26.75 26.82 26.34 26.79 21,259,700 +0.26(+0.98%)
Mar 07, 2006 27.02 27.02 26.11 26.53 40,720,900 -0.51(-1.89%)
Mar 06, 2006 27.34 27.70 26.78 27.04 56,757,000 -0.95(-3.39%)
Mar 03, 2006 28.19 28.20 27.85 27.99 10,971,000 -0.29(-1.03%)
Mar 02, 2006 28.09 28.39 27.96 28.28 14,677,300 +0.19(+0.68%)
Mar 01, 2006 27.60 28.18 27.60 28.09 13,541,800 +0.50(+1.81%)
Feb 28, 2006 27.77 27.77 27.54 27.59 10,429,500 -0.18(-0.65%)
Feb 27, 2006 27.52 27.98 27.48 27.77 11,821,200 +0.20(+0.73%)
Feb 24, 2006 27.95 28.07 27.42 27.57 13,175,100 -0.37(-1.32%)
Feb 23, 2006 28.14 28.22 27.75 27.94 11,205,500 -0.31(-1.10%)
Feb 22, 2006 28.37 28.37 28.06 28.25 9,494,100 +0.10(+0.36%)
Feb 21, 2006 28.25 28.47 28.13 28.15 13,868,500 -0.13(-0.46%)
Feb 17, 2006 28.50 28.55 28.17 28.28 15,812,700 -0.17(-0.60%)
Feb 16, 2006 28.50 28.65 28.22 28.45 14,127,900 +0.13(+0.46%)
Feb 15, 2006 28.12 28.39 27.93 28.32 14,123,800 +0.03(+0.11%)
Feb 14, 2006 27.66 28.82 27.66 28.29 23,060,000 +0.64(+2.31%)
Feb 13, 2006 27.60 27.82 27.45 27.65 16,690,800 +0.17(+0.62%)
Feb 10, 2006 27.03 27.62 27.01 27.48 16,478,500 +0.35(+1.29%)
Feb 09, 2006 27.30 27.39 27.02 27.13 14,174,200 +0.00(+0.00%)
Feb 08, 2006 26.93 27.14 26.67 27.13 13,627,900 +0.21(+0.78%)
Feb 07, 2006 27.12 27.21 26.77 26.92 14,168,100 -0.13(-0.48%)
Feb 06, 2006 26.80 27.12 26.74 27.05 17,963,200 +0.26(+0.97%)
Feb 03, 2006 26.52 26.93 26.40 26.79 21,797,800 +0.27(+1.02%)
Feb 02, 2006 26.75 26.76 26.30 26.52 14,939,000 -0.03(-0.11%)
Feb 01, 2006 26.00 26.61 25.89 26.55 18,627,000 +0.60(+2.31%)
Jan 31, 2006 26.06 26.21 25.87 25.95 16,168,800 -0.10(-0.38%)
Jan 30, 2006 25.98 26.16 25.85 26.05 13,101,900 +0.16(+0.62%)
Jan 27, 2006 25.62 26.00 25.52 25.89 16,098,700 +0.38(+1.49%)
Jan 26, 2006 25.39 25.66 25.26 25.51 15,638,100 +0.30(+1.19%)
Jan 25, 2006 24.53 25.23 24.52 25.21 15,592,300 +0.55(+2.23%)
Jan 24, 2006 24.50 25.00 24.50 24.66 9,999,600 +0.21(+0.86%)
Jan 23, 2006 24.68 24.75 24.39 24.45 10,938,100 -0.26(-1.05%)
Jan 20, 2006 24.84 24.87 24.61 24.71 13,527,800 -0.19(-0.76%)
Jan 19, 2006 24.82 24.98 24.82 24.90 10,346,800 +0.08(+0.32%)
Jan 18, 2006 24.70 24.87 24.66 24.82 12,448,700 -0.02(-0.08%)
Jan 17, 2006 24.80 24.89 24.62 24.84 9,102,600 -0.15(-0.60%)
Jan 13, 2006 24.98 25.08 24.81 24.99 10,137,700 +0.03(+0.12%)
Jan 12, 2006 25.12 25.20 24.87 24.96 13,113,000 -0.11(-0.44%)
Jan 11, 2006 24.87 25.09 24.76 25.07 11,400,400 +0.20(+0.80%)
Jan 10, 2006 24.95 24.98 24.73 24.87 10,713,400 -0.15(-0.60%)
Jan 09, 2006 24.78 25.12 24.69 25.02 18,071,800 +0.09(+0.36%)
Jan 06, 2006 24.80 25.03 24.60 24.93 11,802,600 -0.02(-0.08%)
Jan 05, 2006 24.91 25.10 24.90 24.95 10,802,900 +0.06(+0.24%)
Jan 04, 2006 24.66 25.06 24.64 24.89 14,826,500 +0.18(+0.73%)
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.