Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.82 27.93 27.52 27.56 1,577,950 -0.20(-0.72%)
Mar 30, 2006 28.19 28.33 27.34 27.76 2,474,022 -0.43(-1.53%)
Mar 29, 2006 27.99 28.70 27.71 28.19 2,481,013 +0.12(+0.44%)
Mar 28, 2006 28.33 28.54 27.70 28.07 3,403,242 +0.10(+0.36%)
Mar 27, 2006 27.92 28.57 27.89 27.97 3,864,296 -0.16(-0.56%)
Mar 24, 2006 27.78 28.35 26.95 28.12 3,045,608 +0.35(+1.25%)
Mar 23, 2006 27.00 28.27 27.00 27.78 4,419,610 +0.87(+3.24%)
Mar 22, 2006 26.96 27.23 26.66 26.90 2,970,032 +0.07(+0.25%)
Mar 21, 2006 27.72 27.72 26.75 26.84 3,096,957 -0.88(-3.17%)
Mar 20, 2006 28.63 28.66 27.56 27.72 2,096,259 -0.97(-3.38%)
Mar 17, 2006 28.62 28.99 28.50 28.69 2,671,461 +0.52(+1.86%)
Mar 16, 2006 27.96 28.68 27.83 28.17 2,643,376 +0.54(+1.95%)
Mar 15, 2006 27.33 28.14 27.33 27.63 2,567,558 -0.32(-1.13%)
Mar 14, 2006 26.69 28.12 26.58 27.94 5,227,931 +1.77(+6.75%)
Mar 13, 2006 26.26 26.72 25.98 26.17 2,188,228 -0.14(-0.54%)
Mar 10, 2006 25.73 26.63 25.73 26.32 3,445,309 +0.56(+2.19%)
Mar 09, 2006 26.06 26.27 25.55 25.75 2,574,188 -0.31(-1.18%)
Mar 08, 2006 25.97 26.07 25.55 26.06 2,910,366 -0.12(-0.48%)
Mar 07, 2006 26.48 26.55 25.73 26.18 3,824,518 -0.53(-1.99%)
Mar 06, 2006 27.06 27.24 26.62 26.71 2,233,671 -0.43(-1.59%)
Mar 03, 2006 27.45 27.72 27.09 27.15 3,322,361 -0.73(-2.62%)
Mar 02, 2006 27.68 28.46 27.65 27.88 3,233,043 -0.20(-0.71%)
Mar 01, 2006 28.41 28.46 27.89 28.07 2,943,393 -0.22(-0.79%)
Feb 28, 2006 29.23 29.27 28.25 28.30 3,182,177 -0.93(-3.18%)
Feb 27, 2006 29.68 29.82 29.04 29.23 2,484,508 -0.72(-2.41%)
Feb 24, 2006 30.03 30.07 29.71 29.95 1,335,188 -0.05(-0.17%)
Feb 23, 2006 30.70 30.70 29.92 30.00 1,958,364 -0.44(-1.44%)
Feb 22, 2006 29.16 30.78 29.04 30.44 4,217,469 +1.36(+4.68%)
Feb 21, 2006 28.74 29.19 28.28 29.08 3,365,031 +0.46(+1.59%)
Feb 17, 2006 29.06 29.29 28.54 28.62 2,369,275 -0.44(-1.51%)
Feb 16, 2006 28.40 29.44 28.30 29.06 3,791,250 +0.92(+3.27%)
Feb 15, 2006 27.67 28.66 27.62 28.14 3,701,330 +0.70(+2.54%)
Feb 14, 2006 27.02 27.58 26.50 27.44 3,135,770 +0.42(+1.57%)
Feb 13, 2006 27.33 27.39 26.85 27.02 2,557,072 -0.31(-1.12%)
Feb 10, 2006 27.50 27.56 26.99 27.33 4,020,994 -0.53(-1.91%)
Feb 09, 2006 27.83 28.48 27.60 27.86 3,404,809 -0.01(-0.03%)
Feb 08, 2006 28.17 28.17 27.30 27.87 5,098,595 -0.07(-0.24%)
Feb 07, 2006 28.35 28.74 27.75 27.93 6,168,240 -1.06(-3.66%)
Feb 06, 2006 29.45 29.58 28.85 29.00 2,149,898 -0.46(-1.55%)
Feb 03, 2006 28.62 29.63 28.32 29.45 3,387,451 +0.41(+1.40%)
Feb 02, 2006 29.99 30.02 28.71 29.05 4,092,231 -0.85(-2.83%)
Feb 01, 2006 30.78 30.85 29.73 29.89 3,453,264 -1.07(-3.46%)
Jan 31, 2006 31.48 31.49 30.82 30.96 2,263,203 -0.62(-1.97%)
Jan 30, 2006 32.02 32.16 31.53 31.58 1,937,873 -0.26(-0.81%)
Jan 27, 2006 31.24 32.41 31.19 31.84 2,278,149 +0.61(+1.94%)
Jan 26, 2006 30.87 31.52 30.94 31.24 1,756,465 +0.37(+1.21%)
Jan 25, 2006 31.67 31.67 30.35 30.86 3,200,619 -0.73(-2.31%)
Jan 24, 2006 31.47 31.77 31.43 31.59 2,614,206 +0.09(+0.29%)
Jan 23, 2006 31.63 31.72 31.37 31.50 2,713,529 -0.12(-0.39%)
Jan 20, 2006 32.24 32.44 31.41 31.63 3,633,588 -0.61(-1.90%)
Jan 19, 2006 33.19 33.26 31.78 32.24 3,797,639 -0.95(-2.85%)
Jan 18, 2006 32.69 33.54 32.54 33.18 3,079,238 +0.35(+1.06%)
Jan 17, 2006 32.95 33.42 32.70 32.84 3,098,042 -0.58(-1.74%)
Jan 13, 2006 33.52 33.81 33.26 33.42 2,279,837 -0.22(-0.64%)
Jan 12, 2006 34.01 34.02 33.56 33.63 3,660,226 -0.71(-2.05%)
Jan 11, 2006 33.47 34.56 33.22 34.34 3,648,293 +0.87(+2.60%)
Jan 10, 2006 33.60 33.60 33.04 33.47 4,835,583 +0.32(+0.98%)
Jan 09, 2006 30.94 33.27 30.94 33.14 5,392,223 +2.24(+7.25%)
Jan 06, 2006 30.69 30.92 30.08 30.90 4,287,019 -0.10(-0.32%)
Jan 05, 2006 30.20 31.51 30.20 31.00 2,411,222 +0.61(+1.99%)
Jan 04, 2006 30.55 30.56 30.15 30.40 1,855,064 -0.25(-0.81%)
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.