Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.08 33.13 32.60 32.96 487,764 +0.20(+0.62%)
Mar 30, 2006 33.76 33.88 32.11 32.76 1,161,299 +1.04(+3.28%)
Mar 29, 2006 29.63 31.86 29.63 31.72 904,617 +2.08(+7.03%)
Mar 28, 2006 30.63 30.65 29.35 29.64 604,191 -1.05(-3.42%)
Mar 27, 2006 31.62 31.67 30.31 30.69 566,947 -0.67(-2.14%)
Mar 24, 2006 31.84 32.08 30.85 31.36 569,264 -0.26(-0.83%)
Mar 23, 2006 31.15 31.72 30.46 31.62 497,554 +0.68(+2.20%)
Mar 22, 2006 31.29 31.43 30.22 30.94 549,046 -0.38(-1.21%)
Mar 21, 2006 31.29 32.22 31.00 31.32 1,076,928 +0.45(+1.45%)
Mar 20, 2006 29.57 31.08 29.33 30.87 1,203,396 +1.55(+5.28%)
Mar 17, 2006 30.67 30.91 28.90 29.32 1,507,483 -0.98(-3.24%)
Mar 16, 2006 34.56 35.03 29.88 30.31 2,725,476 -5.21(-14.66%)
Mar 15, 2006 35.21 35.60 34.93 35.51 365,050 +0.29(+0.83%)
Mar 14, 2006 35.02 35.52 34.57 35.22 507,840 +0.41(+1.17%)
Mar 13, 2006 34.36 35.24 34.18 34.81 609,858 +0.77(+2.26%)
Mar 10, 2006 33.45 34.14 33.10 34.04 378,841 +0.94(+2.85%)
Mar 09, 2006 32.72 33.62 32.53 33.10 667,611 +0.65(+2.01%)
Mar 08, 2006 32.82 33.27 30.76 32.45 977,154 -0.63(-1.91%)
Mar 07, 2006 34.33 34.33 32.30 33.08 785,343 -1.06(-3.11%)
Mar 06, 2006 33.64 34.34 33.45 34.14 895,742 +0.69(+2.07%)
Mar 03, 2006 33.02 33.76 32.81 33.45 724,785 +0.49(+1.48%)
Mar 02, 2006 32.03 33.18 31.95 32.96 800,534 +1.04(+3.26%)
Mar 01, 2006 30.36 32.19 30.35 31.92 1,061,531 +1.58(+5.19%)
Feb 28, 2006 30.06 31.43 29.99 30.35 542,258 +0.28(+0.94%)
Feb 27, 2006 30.19 30.28 29.88 30.06 332,979 +0.00(+0.00%)
Feb 24, 2006 30.15 30.60 29.77 30.06 481,346 -0.07(-0.23%)
Feb 23, 2006 30.03 30.36 29.80 30.13 297,851 +0.15(+0.49%)
Feb 22, 2006 30.22 30.59 29.19 29.99 373,406 -0.81(-2.62%)
Feb 21, 2006 31.08 31.13 30.55 30.79 517,151 +0.18(+0.60%)
Feb 17, 2006 31.13 31.13 30.36 30.61 302,372 -0.07(-0.22%)
Feb 16, 2006 30.42 30.77 30.11 30.68 412,042 +0.52(+1.71%)
Feb 15, 2006 30.72 30.85 29.72 30.16 626,815 +0.20(+0.68%)
Feb 14, 2006 29.32 30.59 28.92 29.96 853,199 +1.01(+3.50%)
Feb 13, 2006 27.60 29.35 27.24 28.95 619,364 +1.45(+5.27%)
Feb 10, 2006 27.70 28.18 26.87 27.50 565,663 -0.36(-1.29%)
Feb 09, 2006 29.48 29.96 27.81 27.86 788,021 -1.28(-4.41%)
Feb 08, 2006 31.91 32.55 28.97 29.14 2,557,716 +0.99(+3.53%)
Feb 07, 2006 28.27 28.38 27.84 28.15 1,006,469 +0.25(+0.91%)
Feb 06, 2006 27.02 27.91 26.76 27.89 364,227 +1.00(+3.73%)
Feb 03, 2006 26.18 27.24 25.99 26.89 381,383 +0.57(+2.18%)
Feb 02, 2006 28.21 28.70 25.39 26.32 691,181 -1.82(-6.47%)
Feb 01, 2006 27.23 28.14 26.73 28.14 579,094 +1.71(+6.48%)
Jan 31, 2006 24.72 26.66 24.43 26.43 610,518 +1.58(+6.34%)
Jan 30, 2006 24.72 24.93 24.09 24.85 405,885 +0.35(+1.43%)
Jan 27, 2006 23.38 24.75 23.38 24.50 273,681 +1.16(+4.96%)
Jan 26, 2006 24.04 24.04 22.87 23.34 339,252 -0.47(-1.96%)
Jan 25, 2006 24.77 25.04 23.70 23.81 288,996 -0.83(-3.36%)
Jan 24, 2006 23.93 24.65 23.93 24.64 176,038 +0.58(+2.43%)
Jan 23, 2006 24.10 24.10 23.35 24.05 253,298 -0.06(-0.24%)
Jan 20, 2006 24.83 24.83 23.70 24.11 276,134 -0.62(-2.52%)
Jan 19, 2006 24.86 25.04 24.63 24.73 169,350 -0.12(-0.47%)
Jan 18, 2006 25.08 25.27 24.41 24.85 224,647 -0.57(-2.26%)
Jan 17, 2006 25.30 25.64 25.21 25.42 198,525 -0.02(-0.08%)
Jan 13, 2006 25.59 25.73 25.22 25.44 129,202 +0.05(+0.19%)
Jan 12, 2006 25.61 26.27 25.29 25.39 177,088 -0.20(-0.80%)
Jan 11, 2006 26.31 26.31 25.20 25.60 206,754 -0.29(-1.13%)
Jan 10, 2006 25.95 26.58 25.50 25.89 310,280 +0.17(+0.68%)
Jan 09, 2006 24.41 26.19 24.32 25.72 535,493 +1.50(+6.19%)
Jan 06, 2006 24.29 24.33 23.77 24.22 268,822 +0.26(+1.10%)
Jan 05, 2006 24.38 24.38 23.71 23.95 187,472 -0.25(-1.05%)
Jan 04, 2006 23.58 24.32 23.44 24.21 346,320 +0.76(+3.24%)
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.