Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.55 33.61 33.13 33.28 4,366,755 -0.40(-1.19%)
Mar 30, 2006 33.87 34.12 33.61 33.68 5,464,141 -0.00(-0.01%)
Mar 29, 2006 33.50 33.74 33.46 33.68 4,459,360 +0.40(+1.20%)
Mar 28, 2006 33.61 33.71 33.21 33.28 5,505,575 -0.28(-0.83%)
Mar 27, 2006 33.40 33.58 33.33 33.56 5,243,918 +0.02(+0.07%)
Mar 24, 2006 33.21 33.76 33.21 33.54 7,223,024 +0.47(+1.43%)
Mar 23, 2006 32.92 33.06 32.68 33.06 5,741,128 -0.08(-0.25%)
Mar 22, 2006 33.19 33.47 32.98 33.15 4,982,882 +0.20(+0.62%)
Mar 21, 2006 33.03 33.30 32.90 32.94 4,726,611 -0.24(-0.73%)
Mar 20, 2006 33.67 33.69 33.08 33.19 6,065,351 -0.38(-1.12%)
Mar 17, 2006 33.82 33.82 33.47 33.56 4,001,719 -0.18(-0.53%)
Mar 16, 2006 33.52 33.77 33.39 33.74 5,708,395 -0.01(-0.03%)
Mar 15, 2006 33.72 33.76 33.51 33.75 11,495,931 +0.67(+2.03%)
Mar 14, 2006 32.73 33.16 32.67 33.08 6,452,140 +0.45(+1.39%)
Mar 13, 2006 32.33 32.65 32.28 32.63 5,826,069 +0.56(+1.76%)
Mar 10, 2006 31.77 32.07 31.66 32.06 7,049,415 +0.20(+0.62%)
Mar 09, 2006 32.00 32.08 31.82 31.86 4,460,396 -0.05(-0.17%)
Mar 08, 2006 31.80 32.01 31.54 31.92 6,569,606 +0.05(+0.15%)
Mar 07, 2006 31.70 31.90 31.64 31.87 5,031,567 -0.15(-0.47%)
Mar 06, 2006 32.54 32.54 32.00 32.02 4,722,882 -0.40(-1.22%)
Mar 03, 2006 32.53 32.58 32.25 32.41 4,645,814 +0.12(+0.36%)
Mar 02, 2006 32.07 32.31 31.99 32.30 10,669,732 -0.13(-0.40%)
Mar 01, 2006 32.30 32.46 32.18 32.43 4,677,926 +0.37(+1.14%)
Feb 28, 2006 32.34 32.17 31.86 32.06 5,167,264 -0.28(-0.87%)
Feb 27, 2006 32.46 32.55 32.34 32.34 3,821,066 -0.29(-0.89%)
Feb 24, 2006 32.73 32.85 32.61 32.63 4,023,472 +0.10(+0.30%)
Feb 23, 2006 32.62 32.84 32.40 32.53 5,838,706 -0.20(-0.60%)
Feb 22, 2006 32.88 32.97 32.57 32.73 6,524,443 -0.67(-2.01%)
Feb 21, 2006 33.53 33.69 33.26 33.40 7,602,769 +0.33(+1.01%)
Feb 17, 2006 33.20 33.25 32.98 33.07 5,849,686 +0.05(+0.15%)
Feb 16, 2006 32.61 33.05 32.61 33.02 6,365,335 +0.58(+1.80%)
Feb 15, 2006 32.73 33.03 32.21 32.44 8,147,422 +0.05(+0.16%)
Feb 14, 2006 32.17 32.58 32.10 32.38 7,201,064 -0.10(-0.31%)
Feb 13, 2006 32.42 32.72 32.33 32.49 6,308,985 -0.04(-0.12%)
Feb 10, 2006 32.77 32.86 32.31 32.52 9,624,553 +0.06(+0.18%)
Feb 09, 2006 32.70 32.92 32.36 32.47 7,799,167 +0.03(+0.09%)
Feb 08, 2006 32.50 32.51 32.15 32.44 12,141,891 -0.14(-0.44%)
Feb 07, 2006 32.70 32.90 32.37 32.58 10,544,186 -1.19(-3.53%)
Feb 06, 2006 33.89 34.04 33.49 33.77 5,072,794 +0.40(+1.20%)
Feb 03, 2006 33.59 33.71 33.35 33.37 6,516,363 -0.23(-0.67%)
Feb 02, 2006 34.23 34.23 33.59 33.60 12,615,070 -0.73(-2.12%)
Feb 01, 2006 34.75 35.03 34.28 34.33 7,284,347 -0.57(-1.65%)
Jan 31, 2006 35.17 35.18 34.77 34.90 7,807,040 +0.02(+0.06%)
Jan 30, 2006 34.90 35.10 34.80 34.88 9,440,171 +0.61(+1.77%)
Jan 27, 2006 34.30 34.46 34.10 34.28 6,952,666 +0.47(+1.38%)
Jan 26, 2006 33.95 34.01 33.62 33.81 7,878,514 -0.04(-0.13%)
Jan 25, 2006 34.40 34.41 33.64 33.85 10,606,959 -0.20(-0.58%)
Jan 24, 2006 34.30 34.49 33.95 34.05 6,964,267 -0.10(-0.30%)
Jan 23, 2006 33.93 34.23 33.77 34.15 7,200,857 +0.28(+0.81%)
Jan 20, 2006 34.29 34.34 33.63 33.88 8,870,450 -0.05(-0.16%)
Jan 19, 2006 33.64 33.95 33.50 33.93 7,652,904 +0.39(+1.17%)
Jan 18, 2006 33.89 33.90 33.28 33.54 7,104,937 -0.45(-1.32%)
Jan 17, 2006 33.84 33.99 33.68 33.99 10,559,517 +0.33(+0.99%)
Jan 13, 2006 33.16 33.68 33.16 33.65 10,055,676 +0.85(+2.60%)
Jan 12, 2006 33.13 33.34 32.67 32.80 9,109,526 +0.02(+0.07%)
Jan 11, 2006 32.50 32.91 32.35 32.77 7,601,319 -0.14(-0.41%)
Jan 10, 2006 32.87 33.08 32.84 32.91 5,694,515 +0.03(+0.10%)
Jan 09, 2006 33.04 33.08 32.77 32.88 8,544,570 +0.05(+0.16%)
Jan 06, 2006 32.80 32.99 32.74 32.82 8,176,633 +0.72(+2.26%)
Jan 05, 2006 32.42 32.44 32.09 32.10 8,748,219 -0.17(-0.52%)
Jan 04, 2006 32.32 32.34 32.10 32.27 9,503,979 +0.21(+0.65%)
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.