Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.12 25.81 25.03 25.74 614,655 +0.61(+2.45%)
Mar 30, 2006 24.99 25.30 24.98 25.12 288,572 +0.36(+1.46%)
Mar 29, 2006 25.04 25.04 24.60 24.76 341,241 +0.17(+0.70%)
Mar 28, 2006 25.21 25.21 24.46 24.59 304,063 -0.58(-2.30%)
Mar 27, 2006 25.17 25.32 25.07 25.17 485,638 +0.17(+0.69%)
Mar 24, 2006 24.63 25.08 24.61 25.00 401,656 +0.34(+1.39%)
Mar 23, 2006 25.20 25.21 24.43 24.65 486,524 -0.54(-2.15%)
Mar 22, 2006 25.98 26.44 24.67 25.20 976,920 -0.06(-0.25%)
Mar 21, 2006 24.93 25.77 24.64 25.26 565,859 +0.48(+1.93%)
Mar 20, 2006 24.51 25.02 24.41 24.78 650,284 +0.38(+1.56%)
Mar 17, 2006 24.65 24.65 24.18 24.40 588,210 -0.25(-1.03%)
Mar 16, 2006 24.90 25.00 24.42 24.65 705,830 -0.08(-0.33%)
Mar 15, 2006 23.71 24.75 23.39 24.74 511,420 +1.11(+4.71%)
Mar 14, 2006 23.71 24.02 23.54 23.62 346,995 -0.01(-0.04%)
Mar 13, 2006 23.52 23.99 23.52 23.63 405,971 +0.24(+1.04%)
Mar 10, 2006 22.77 23.53 22.55 23.39 384,726 +0.80(+3.52%)
Mar 09, 2006 22.79 23.41 22.33 22.59 360,826 -0.05(-0.24%)
Mar 08, 2006 22.63 22.75 22.05 22.65 608,902 -0.12(-0.52%)
Mar 07, 2006 23.43 23.47 22.62 22.77 478,999 -0.71(-3.04%)
Mar 06, 2006 23.14 24.08 23.14 23.48 261,685 -0.52(-2.15%)
Mar 03, 2006 23.95 24.40 23.56 23.99 342,016 -0.23(-0.97%)
Mar 02, 2006 23.72 24.23 23.43 24.23 309,485 +0.56(+2.37%)
Mar 01, 2006 23.00 23.87 22.93 23.67 417,257 +0.80(+3.48%)
Feb 28, 2006 23.25 23.42 22.68 22.87 512,194 -0.38(-1.63%)
Feb 27, 2006 24.04 24.05 23.17 23.25 325,197 -0.34(-1.46%)
Feb 24, 2006 23.18 23.60 23.14 23.60 325,087 +0.53(+2.31%)
Feb 23, 2006 23.45 23.50 22.82 23.06 343,565 -0.55(-2.33%)
Feb 22, 2006 23.63 23.90 23.32 23.62 581,018 +0.04(+0.15%)
Feb 21, 2006 23.50 23.59 22.81 23.58 547,713 +0.01(+0.04%)
Feb 17, 2006 23.88 23.93 22.87 23.57 492,388 -0.15(-0.65%)
Feb 16, 2006 24.22 24.76 23.54 23.72 566,855 -0.15(-0.64%)
Feb 15, 2006 23.52 23.88 23.37 23.88 395,681 +0.35(+1.50%)
Feb 14, 2006 23.05 23.55 22.87 23.52 909,756 +0.53(+2.32%)
Feb 13, 2006 22.59 23.05 22.58 22.99 755,401 +0.41(+1.80%)
Feb 10, 2006 22.84 22.84 22.37 22.58 343,786 -0.25(-1.11%)
Feb 09, 2006 23.05 23.11 22.78 22.84 479,331 +0.17(+0.76%)
Feb 08, 2006 22.05 22.96 21.90 22.67 694,433 +0.88(+4.02%)
Feb 07, 2006 22.02 22.05 21.68 21.79 635,347 -0.30(-1.35%)
Feb 06, 2006 21.49 22.14 21.26 22.09 664,115 +0.61(+2.82%)
Feb 03, 2006 21.28 21.53 20.92 21.48 462,070 +0.33(+1.58%)
Feb 02, 2006 21.68 21.68 20.77 21.15 660,575 -0.52(-2.42%)
Feb 01, 2006 21.40 21.74 21.40 21.67 455,763 +0.14(+0.63%)
Jan 31, 2006 21.65 21.69 21.34 21.54 476,897 -0.14(-0.67%)
Jan 30, 2006 21.53 21.90 21.45 21.68 784,612 +0.04(+0.17%)
Jan 27, 2006 21.90 21.85 21.42 21.64 1,850,384 -0.24(-1.11%)
Jan 26, 2006 23.05 23.05 21.56 21.89 1,956,276 -1.48(-6.34%)
Jan 25, 2006 23.50 23.72 23.26 23.37 419,581 -0.06(-0.27%)
Jan 24, 2006 22.62 23.67 22.59 23.43 548,598 +0.75(+3.31%)
Jan 23, 2006 22.76 23.13 22.38 22.68 439,940 +0.07(+0.32%)
Jan 20, 2006 22.73 22.79 22.56 22.61 391,144 -0.02(-0.08%)
Jan 19, 2006 22.91 22.96 22.59 22.63 1,126,518 +0.04(+0.16%)
Jan 18, 2006 22.41 22.64 22.14 22.59 533,881 +0.10(+0.44%)
Jan 17, 2006 22.97 23.03 22.22 22.49 489,843 -0.35(-1.54%)
Jan 13, 2006 22.77 23.03 22.30 22.85 303,953 -0.22(-0.94%)
Jan 12, 2006 23.64 23.64 23.05 23.06 432,637 -0.54(-2.30%)
Jan 11, 2006 24.27 24.30 23.37 23.61 603,701 -0.19(-0.80%)
Jan 10, 2006 23.32 24.09 23.09 23.80 903,007 +0.39(+1.66%)
Jan 09, 2006 23.17 23.50 23.15 23.41 554,794 +0.33(+1.45%)
Jan 06, 2006 22.90 23.50 22.32 23.07 526,468 +0.17(+0.75%)
Jan 05, 2006 22.46 22.90 22.30 22.90 733,382 +0.65(+2.92%)
Jan 04, 2006 22.03 22.50 22.01 22.25 975,039 +0.29(+1.32%)
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.