Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.79 26.10 25.51 25.73 229,033 +0.04(+0.15%)
Mar 30, 2006 25.73 25.80 25.42 25.69 251,047 +0.06(+0.22%)
Mar 29, 2006 25.69 25.69 25.22 25.63 228,609 +0.42(+1.65%)
Mar 28, 2006 25.23 25.43 25.18 25.22 201,726 -0.12(-0.48%)
Mar 27, 2006 25.37 25.44 24.97 25.34 209,453 -0.12(-0.48%)
Mar 24, 2006 25.10 25.47 25.06 25.46 141,399 +0.55(+2.20%)
Mar 23, 2006 24.71 24.93 24.57 24.92 131,556 +0.07(+0.27%)
Mar 22, 2006 24.71 24.92 24.28 24.85 191,672 +0.10(+0.42%)
Mar 21, 2006 25.23 25.35 24.65 24.75 273,802 -0.56(-2.20%)
Mar 20, 2006 25.51 25.60 25.09 25.30 181,194 -0.31(-1.22%)
Mar 17, 2006 25.61 25.74 25.44 25.61 532,575 +0.01(+0.04%)
Mar 16, 2006 25.65 25.88 25.46 25.61 233,266 -0.09(-0.37%)
Mar 15, 2006 25.61 25.76 25.42 25.70 111,764 +0.06(+0.22%)
Mar 14, 2006 25.23 25.66 24.98 25.64 175,796 +0.34(+1.34%)
Mar 13, 2006 25.11 25.51 25.04 25.30 216,438 +0.15(+0.60%)
Mar 10, 2006 24.92 25.26 24.78 25.15 148,596 +0.24(+0.95%)
Mar 09, 2006 24.87 25.37 24.55 24.92 161,614 +0.05(+0.19%)
Mar 08, 2006 24.33 25.05 24.29 24.87 221,941 +0.46(+1.90%)
Mar 07, 2006 24.85 24.85 24.33 24.41 183,522 -0.62(-2.49%)
Mar 06, 2006 25.32 25.33 24.84 25.03 161,296 -0.31(-1.23%)
Mar 03, 2006 25.19 25.49 24.53 25.34 274,331 +0.06(+0.22%)
Mar 02, 2006 25.37 25.51 25.18 25.28 252,634 -0.09(-0.37%)
Mar 01, 2006 24.47 25.38 24.47 25.38 240,781 +1.02(+4.19%)
Feb 28, 2006 24.84 24.85 24.27 24.36 324,181 -0.48(-1.94%)
Feb 27, 2006 24.82 25.04 24.75 24.84 267,134 -0.01(-0.04%)
Feb 24, 2006 24.80 24.90 24.75 24.85 520,086 -0.03(-0.11%)
Feb 23, 2006 24.42 25.03 24.28 24.88 369,373 +0.39(+1.58%)
Feb 22, 2006 24.09 24.76 24.00 24.49 321,535 +0.48(+2.01%)
Feb 21, 2006 23.57 24.05 23.50 24.01 258,455 +0.41(+1.72%)
Feb 17, 2006 24.30 24.30 23.42 23.60 495,426 -0.70(-2.88%)
Feb 16, 2006 24.41 24.41 23.85 24.30 549,298 -0.10(-0.43%)
Feb 15, 2006 24.14 24.41 23.85 24.41 229,773 +0.26(+1.10%)
Feb 14, 2006 23.56 24.33 23.47 24.14 240,781 +0.64(+2.73%)
Feb 13, 2006 23.60 23.93 23.34 23.50 258,561 -0.25(-1.03%)
Feb 10, 2006 23.90 24.04 23.45 23.74 258,350 -0.15(-0.63%)
Feb 09, 2006 25.67 25.67 23.35 23.90 881,099 -1.78(-6.92%)
Feb 08, 2006 25.34 25.70 25.33 25.67 291,900 +0.57(+2.26%)
Feb 07, 2006 25.58 25.83 25.06 25.10 219,084 -0.38(-1.48%)
Feb 06, 2006 25.42 25.51 25.18 25.48 274,437 +0.03(+0.11%)
Feb 03, 2006 25.59 25.70 25.42 25.45 318,571 -0.10(-0.41%)
Feb 02, 2006 26.09 26.19 25.46 25.56 365,352 -0.48(-1.85%)
Feb 01, 2006 25.61 26.17 25.23 26.04 281,740 +0.43(+1.70%)
Jan 31, 2006 25.54 25.74 25.42 25.61 334,024 +0.00(+0.00%)
Jan 30, 2006 25.51 25.61 25.43 25.61 377,100 +0.09(+0.37%)
Jan 27, 2006 25.08 25.67 25.06 25.51 174,314 +0.44(+1.77%)
Jan 26, 2006 25.04 25.17 24.99 25.07 282,904 +0.07(+0.26%)
Jan 25, 2006 25.02 25.08 24.89 25.00 298,145 +0.01(+0.04%)
Jan 24, 2006 24.30 25.09 24.25 24.99 466,850 +0.90(+3.73%)
Jan 23, 2006 24.03 24.12 23.82 24.09 529,718 +0.08(+0.31%)
Jan 20, 2006 24.57 24.57 23.91 24.02 184,898 -0.49(-2.00%)
Jan 19, 2006 23.84 24.52 23.72 24.51 207,547 +0.70(+2.94%)
Jan 18, 2006 23.62 23.82 23.53 23.81 156,534 +0.08(+0.32%)
Jan 17, 2006 23.96 23.96 23.67 23.73 197,916 -0.23(-0.95%)
Jan 13, 2006 23.82 23.96 23.67 23.96 189,873 +0.20(+0.83%)
Jan 12, 2006 23.94 23.94 23.60 23.76 386,943 -0.19(-0.79%)
Jan 11, 2006 24.05 24.05 23.72 23.95 178,865 -0.03(-0.12%)
Jan 10, 2006 23.68 24.07 23.60 23.98 232,631 +0.10(+0.44%)
Jan 09, 2006 23.67 23.97 23.61 23.88 483,784 +0.21(+0.88%)
Jan 06, 2006 23.64 23.71 23.55 23.67 386,625 +0.12(+0.52%)
Jan 05, 2006 23.29 23.70 23.29 23.55 250,412 +0.08(+0.32%)
Jan 04, 2006 23.23 23.66 23.17 23.47 315,396 +0.46(+2.01%)
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.