Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.10 39.29 38.69 39.09 409,700 +0.09(+0.23%)
Mar 30, 2006 39.00 39.29 38.51 39.00 536,500 -0.17(-0.43%)
Mar 29, 2006 38.90 39.40 38.76 39.17 305,400 +0.29(+0.75%)
Mar 28, 2006 38.90 39.13 38.60 38.88 494,100 -0.02(-0.05%)
Mar 27, 2006 39.44 39.44 38.82 38.90 395,700 -0.68(-1.72%)
Mar 24, 2006 38.84 39.99 38.84 39.58 608,000 +0.86(+2.22%)
Mar 23, 2006 38.43 38.88 38.30 38.72 329,000 +0.24(+0.62%)
Mar 22, 2006 38.06 38.70 37.86 38.48 508,400 +0.44(+1.16%)
Mar 21, 2006 38.17 38.50 37.79 38.04 574,700 -0.23(-0.60%)
Mar 20, 2006 39.39 39.50 38.17 38.27 492,300 -0.97(-2.47%)
Mar 17, 2006 39.15 39.53 39.14 39.24 296,600 +0.14(+0.36%)
Mar 16, 2006 39.62 39.82 39.02 39.10 378,400 -0.27(-0.69%)
Mar 15, 2006 38.85 39.67 38.85 39.37 549,500 +0.72(+1.86%)
Mar 14, 2006 37.85 38.73 37.80 38.65 303,200 +0.77(+2.03%)
Mar 13, 2006 37.33 38.00 37.30 37.88 369,100 +0.48(+1.28%)
Mar 10, 2006 36.85 37.61 36.70 37.40 389,800 +0.60(+1.63%)
Mar 09, 2006 37.35 37.40 36.77 36.80 351,100 -0.35(-0.94%)
Mar 08, 2006 37.41 37.43 36.73 37.15 355,600 -0.26(-0.70%)
Mar 07, 2006 37.42 37.74 37.33 37.41 390,700 +0.02(+0.05%)
Mar 06, 2006 37.51 37.91 37.25 37.39 369,900 -0.02(-0.05%)
Mar 03, 2006 37.04 37.66 37.04 37.41 679,600 +0.27(+0.73%)
Mar 02, 2006 37.20 37.39 36.87 37.14 379,400 -0.09(-0.24%)
Mar 01, 2006 36.40 37.40 36.40 37.23 523,000 +0.84(+2.31%)
Feb 28, 2006 36.80 36.79 36.20 36.39 619,900 -0.41(-1.11%)
Feb 27, 2006 37.90 37.92 36.72 36.80 662,900 -1.20(-3.16%)
Feb 24, 2006 38.04 38.49 37.88 38.00 605,800 +0.06(+0.16%)
Feb 23, 2006 37.66 38.15 37.45 37.94 333,900 +0.25(+0.66%)
Feb 22, 2006 37.93 38.34 37.64 37.69 580,700 -0.05(-0.13%)
Feb 21, 2006 36.40 37.74 36.14 37.74 718,600 +1.30(+3.57%)
Feb 17, 2006 36.41 36.66 36.28 36.44 538,600 +0.04(+0.11%)
Feb 16, 2006 36.49 36.65 36.24 36.40 595,700 -0.08(-0.22%)
Feb 15, 2006 36.80 36.83 36.33 36.48 595,700 -0.32(-0.87%)
Feb 14, 2006 36.90 37.07 36.62 36.80 610,200 -0.09(-0.24%)
Feb 13, 2006 37.26 37.26 36.60 36.89 246,200 -0.52(-1.39%)
Feb 10, 2006 37.00 37.54 36.65 37.41 343,800 +0.23(+0.62%)
Feb 09, 2006 37.37 38.05 37.06 37.18 420,800 -0.14(-0.38%)
Feb 08, 2006 37.59 37.70 36.93 37.32 566,800 -0.22(-0.59%)
Feb 07, 2006 38.40 38.79 37.47 37.54 421,300 -0.93(-2.42%)
Feb 06, 2006 37.09 38.55 36.83 38.47 757,100 +1.38(+3.72%)
Feb 03, 2006 36.00 37.60 36.00 37.09 686,000 -0.91(-2.39%)
Feb 02, 2006 38.65 38.75 37.40 38.00 693,100 -0.63(-1.63%)
Feb 01, 2006 38.68 39.49 38.50 38.63 569,700 -0.15(-0.39%)
Jan 31, 2006 37.88 39.06 37.88 38.78 1,216,500 +0.90(+2.38%)
Jan 30, 2006 36.90 38.43 36.81 37.88 1,092,600 +0.94(+2.54%)
Jan 27, 2006 37.06 37.71 36.71 36.94 1,023,200 -0.11(-0.30%)
Jan 26, 2006 34.75 37.58 34.62 37.05 3,003,000 +4.33(+13.23%)
Jan 25, 2006 32.60 33.00 32.55 32.72 422,100 +0.27(+0.83%)
Jan 24, 2006 31.90 32.55 31.87 32.45 339,200 +0.62(+1.95%)
Jan 23, 2006 32.08 32.13 31.65 31.83 298,600 -0.24(-0.75%)
Jan 20, 2006 32.86 32.87 32.00 32.07 239,700 -0.81(-2.46%)
Jan 19, 2006 32.22 32.97 32.20 32.88 305,100 +0.67(+2.08%)
Jan 18, 2006 32.32 32.40 31.83 32.21 397,600 -0.35(-1.07%)
Jan 17, 2006 32.14 32.68 32.00 32.56 380,000 +0.12(+0.37%)
Jan 13, 2006 32.85 32.95 32.41 32.44 252,300 -0.44(-1.34%)
Jan 12, 2006 32.89 32.93 32.74 32.88 491,600 -0.04(-0.12%)
Jan 11, 2006 33.17 33.17 32.81 32.92 425,600 -0.25(-0.75%)
Jan 10, 2006 33.04 33.20 32.81 33.17 644,200 +0.03(+0.09%)
Jan 09, 2006 33.29 33.67 32.93 33.14 553,300 -0.35(-1.05%)
Jan 06, 2006 33.74 34.10 33.45 33.49 427,400 +0.00(+0.00%)
Jan 05, 2006 33.00 33.66 33.00 33.49 392,600 +0.43(+1.30%)
Jan 04, 2006 33.30 33.40 32.91 33.06 297,300 -0.25(-0.75%)
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.