Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.27 22.44 22.19 22.42 99,520 +0.09(+0.38%)
Mar 30, 2006 22.26 22.35 22.14 22.34 84,692 +0.10(+0.44%)
Mar 29, 2006 21.29 22.36 21.29 22.24 71,545 +0.33(+1.49%)
Mar 28, 2006 21.91 22.00 21.79 21.91 81,481 +0.00(+0.00%)
Mar 27, 2006 21.80 21.98 21.66 21.91 72,462 -0.21(-0.95%)
Mar 24, 2006 21.93 22.12 21.80 22.12 45,556 +0.20(+0.89%)
Mar 23, 2006 21.78 21.95 21.51 21.93 82,399 +0.16(+0.72%)
Mar 22, 2006 21.27 21.80 21.22 21.77 100,285 +0.50(+2.37%)
Mar 21, 2006 21.65 21.78 21.21 21.27 93,558 -0.47(-2.17%)
Mar 20, 2006 21.99 21.99 21.63 21.74 90,959 -0.24(-1.10%)
Mar 17, 2006 21.91 21.99 21.72 21.98 264,777 +0.16(+0.75%)
Mar 16, 2006 21.79 22.04 21.68 21.82 66,194 +0.03(+0.12%)
Mar 15, 2006 21.69 21.83 21.39 21.79 81,023 +0.01(+0.06%)
Mar 14, 2006 21.38 21.81 21.21 21.78 90,654 +0.35(+1.65%)
Mar 13, 2006 21.25 21.66 21.13 21.42 133,153 +0.13(+0.61%)
Mar 10, 2006 20.83 21.38 20.76 21.29 109,151 +0.53(+2.55%)
Mar 09, 2006 20.87 21.17 20.70 20.76 122,299 -0.10(-0.47%)
Mar 08, 2006 20.77 21.07 20.66 20.86 139,573 +0.05(+0.22%)
Mar 07, 2006 20.82 20.99 20.77 20.81 120,158 -0.05(-0.22%)
Mar 06, 2006 20.37 21.16 20.37 20.86 104,565 -0.13(-0.62%)
Mar 03, 2006 20.87 21.19 20.74 20.99 118,477 +0.12(+0.56%)
Mar 02, 2006 21.16 21.19 20.74 20.87 143,548 -0.33(-1.57%)
Mar 01, 2006 20.90 21.23 20.87 21.21 176,110 +0.27(+1.28%)
Feb 28, 2006 20.93 20.98 20.57 20.94 194,302 +0.01(+0.03%)
Feb 27, 2006 21.01 21.07 20.87 20.93 113,432 +0.01(+0.06%)
Feb 24, 2006 20.55 21.06 20.43 20.92 232,979 +0.39(+1.91%)
Feb 23, 2006 20.79 20.84 20.49 20.53 138,350 -0.39(-1.88%)
Feb 22, 2006 20.76 21.01 20.74 20.92 150,275 +0.16(+0.79%)
Feb 21, 2006 20.93 20.98 20.59 20.76 126,426 -0.13(-0.63%)
Feb 17, 2006 21.02 21.06 20.62 20.89 87,596 -0.04(-0.19%)
Feb 16, 2006 20.90 21.30 20.66 20.93 138,962 +0.08(+0.38%)
Feb 15, 2006 20.77 20.93 20.55 20.85 124,286 +0.12(+0.60%)
Feb 14, 2006 20.45 20.89 20.33 20.72 145,841 +0.34(+1.67%)
Feb 13, 2006 20.36 20.38 20.00 20.38 105,330 -0.14(-0.70%)
Feb 10, 2006 20.40 20.64 20.34 20.53 108,081 +0.09(+0.45%)
Feb 09, 2006 20.41 20.53 20.34 20.44 102,119 +0.03(+0.16%)
Feb 08, 2006 20.08 20.51 20.08 20.40 186,353 +0.36(+1.79%)
Feb 07, 2006 20.15 20.21 19.89 20.04 147,064 -0.10(-0.49%)
Feb 06, 2006 20.05 20.34 19.76 20.14 146,300 +0.19(+0.95%)
Feb 03, 2006 20.28 20.92 19.95 19.95 438,442 +0.85(+4.45%)
Feb 02, 2006 19.02 19.17 18.97 19.10 195,678 -0.05(-0.27%)
Feb 01, 2006 18.62 19.21 18.47 19.15 100,132 +0.53(+2.84%)
Jan 31, 2006 18.39 18.70 18.29 18.62 151,803 +0.19(+1.03%)
Jan 30, 2006 18.54 18.67 18.40 18.43 71,392 -0.05(-0.25%)
Jan 27, 2006 18.54 18.64 18.39 18.48 123,675 +0.01(+0.04%)
Jan 26, 2006 18.76 18.83 18.38 18.47 101,202 -0.18(-0.98%)
Jan 25, 2006 18.97 18.97 18.43 18.66 83,010 -0.25(-1.32%)
Jan 24, 2006 18.88 19.09 18.83 18.90 63,136 +0.09(+0.49%)
Jan 23, 2006 19.10 19.13 18.62 18.81 135,599 -0.14(-0.73%)
Jan 20, 2006 19.46 19.46 18.84 18.95 68,334 -0.25(-1.29%)
Jan 19, 2006 19.20 19.44 19.13 19.20 68,793 +0.10(+0.51%)
Jan 18, 2006 19.07 19.21 19.02 19.10 95,393 -0.03(-0.14%)
Jan 17, 2006 18.97 19.21 18.93 19.13 116,184 +0.05(+0.24%)
Jan 13, 2006 19.07 19.27 18.98 19.08 85,609 +0.00(+0.00%)
Jan 12, 2006 19.20 19.27 18.96 19.08 131,930 -0.05(-0.27%)
Jan 11, 2006 19.24 19.27 18.90 19.13 79,341 -0.10(-0.51%)
Jan 10, 2006 19.28 19.45 19.13 19.23 108,387 -0.05(-0.27%)
Jan 09, 2006 19.30 19.50 19.26 19.28 84,692 +0.08(+0.41%)
Jan 06, 2006 19.13 19.36 18.97 19.21 83,927 +0.17(+0.89%)
Jan 05, 2006 19.15 19.36 18.96 19.04 108,693 -0.18(-0.92%)
Jan 04, 2006 19.48 19.48 19.12 19.21 121,229 -0.30(-1.54%)
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.