Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.56 39.44 38.43 39.03 9,328,392 +0.80(+2.10%)
Mar 30, 2006 38.63 38.63 37.57 38.23 13,117,810 +0.18(+0.48%)
Mar 29, 2006 38.65 38.78 37.65 38.05 6,561,771 -0.45(-1.16%)
Mar 28, 2006 38.42 39.07 38.31 38.50 5,016,543 +0.29(+0.75%)
Mar 27, 2006 38.24 38.57 37.83 38.21 4,139,902 +0.26(+0.68%)
Mar 24, 2006 38.22 38.27 37.55 37.95 5,193,648 -0.12(-0.31%)
Mar 23, 2006 38.53 38.86 38.07 38.07 4,288,206 -0.43(-1.12%)
Mar 22, 2006 38.04 38.59 37.72 38.50 5,327,337 -0.23(-0.59%)
Mar 21, 2006 39.36 39.42 38.55 38.73 3,297,650 -0.58(-1.47%)
Mar 20, 2006 39.64 39.88 39.26 39.31 3,240,478 -0.47(-1.18%)
Mar 17, 2006 40.02 40.09 39.38 39.78 3,674,070 +0.03(+0.09%)
Mar 16, 2006 38.89 40.26 38.39 39.74 6,653,189 +1.11(+2.87%)
Mar 15, 2006 38.64 38.86 38.15 38.64 2,974,247 +0.12(+0.31%)
Mar 14, 2006 37.76 38.66 37.55 38.52 3,646,272 +0.56(+1.47%)
Mar 13, 2006 37.43 38.04 37.34 37.96 3,744,711 +0.69(+1.85%)
Mar 10, 2006 36.93 37.50 36.87 37.27 2,601,409 +0.17(+0.47%)
Mar 09, 2006 37.09 37.93 36.99 37.09 5,093,489 -0.35(-0.93%)
Mar 08, 2006 36.78 37.87 36.71 37.44 6,197,960 +0.66(+1.80%)
Mar 07, 2006 37.07 37.10 36.58 36.78 3,205,085 -0.14(-0.38%)
Mar 06, 2006 37.04 37.40 36.71 36.92 2,388,052 -0.34(-0.90%)
Mar 03, 2006 37.27 37.83 37.20 37.25 2,473,882 -0.10(-0.26%)
Mar 02, 2006 37.17 37.68 36.93 37.35 4,951,777 -0.32(-0.85%)
Mar 01, 2006 37.55 38.05 37.10 37.67 5,237,495 +0.08(+0.22%)
Feb 28, 2006 37.97 37.97 37.27 37.59 4,087,745 -0.38(-0.99%)
Feb 27, 2006 37.78 38.19 37.73 37.97 3,674,356 +0.25(+0.67%)
Feb 24, 2006 37.89 38.13 37.31 37.71 2,898,734 -0.43(-1.12%)
Feb 23, 2006 38.29 38.74 38.12 38.14 3,458,133 -0.32(-0.83%)
Feb 22, 2006 38.24 38.53 37.86 38.46 4,111,961 +0.55(+1.45%)
Feb 21, 2006 37.86 39.08 37.57 37.91 8,364,201 +0.00(+0.00%)
Feb 17, 2006 38.08 38.17 37.70 37.91 4,092,473 -0.17(-0.46%)
Feb 16, 2006 37.41 38.42 37.37 38.08 7,155,130 +0.55(+1.47%)
Feb 15, 2006 36.67 37.61 36.56 37.53 5,363,732 +0.64(+1.74%)
Feb 14, 2006 36.71 37.06 36.57 36.89 6,063,842 +0.27(+0.72%)
Feb 13, 2006 36.36 36.74 36.17 36.63 4,665,772 -0.05(-0.13%)
Feb 10, 2006 36.40 36.96 36.35 36.67 6,809,660 -0.29(-0.77%)
Feb 09, 2006 36.53 37.19 36.46 36.96 19,269,344 +2.88(+8.46%)
Feb 08, 2006 34.06 34.13 33.24 34.08 5,303,264 +0.15(+0.45%)
Feb 07, 2006 33.88 34.34 33.50 33.92 3,766,348 -0.17(-0.49%)
Feb 06, 2006 33.92 34.27 33.78 34.09 3,290,915 +0.18(+0.54%)
Feb 03, 2006 33.81 34.52 33.22 33.91 3,440,795 -0.24(-0.72%)
Feb 02, 2006 35.03 35.17 34.02 34.15 4,905,494 -0.76(-2.18%)
Feb 01, 2006 35.18 35.32 34.48 34.92 5,476,644 -0.44(-1.24%)
Jan 31, 2006 34.90 35.58 34.82 35.36 4,649,724 +0.31(+0.88%)
Jan 30, 2006 34.73 35.77 34.69 35.05 4,875,977 +0.16(+0.46%)
Jan 27, 2006 34.97 35.34 34.69 34.89 4,374,036 -0.08(-0.22%)
Jan 26, 2006 34.00 35.02 34.52 34.96 6,891,908 +0.97(+2.85%)
Jan 25, 2006 33.81 34.36 33.76 33.99 6,062,839 +0.19(+0.56%)
Jan 24, 2006 34.00 34.30 33.74 33.81 5,231,620 -0.18(-0.53%)
Jan 23, 2006 34.06 34.43 33.83 33.99 3,631,943 -0.08(-0.23%)
Jan 20, 2006 34.29 34.54 34.02 34.06 9,729,171 -0.08(-0.25%)
Jan 19, 2006 34.20 34.82 34.14 34.15 5,988,042 +0.25(+0.74%)
Jan 18, 2006 33.10 34.55 32.98 33.90 10,700,670 +0.38(+1.12%)
Jan 17, 2006 32.94 34.05 32.89 33.52 9,334,697 +0.12(+0.36%)
Jan 13, 2006 33.35 33.48 32.95 33.40 5,376,485 +0.01(+0.04%)
Jan 12, 2006 33.39 33.76 33.17 33.39 4,323,168 -0.27(-0.81%)
Jan 11, 2006 33.60 33.81 33.34 33.66 4,408,855 -0.02(-0.06%)
Jan 10, 2006 33.18 33.80 33.15 33.68 4,172,715 +0.32(+0.96%)
Jan 09, 2006 32.69 33.53 32.57 33.36 7,204,994 +0.52(+1.59%)
Jan 06, 2006 32.78 33.03 32.21 32.84 21,907,294 +2.48(+8.16%)
Jan 05, 2006 30.78 31.06 30.23 30.36 7,508,337 -0.38(-1.25%)
Jan 04, 2006 31.13 31.13 30.45 30.74 6,320,902 -0.47(-1.52%)
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.