Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 20.47 20.63 20.20 20.63 776,964 +0.13(+0.64%)
Mar 30, 2006 20.67 20.85 20.39 20.50 675,371 -0.14(-0.68%)
Mar 29, 2006 20.33 20.81 20.20 20.64 899,536 +0.31(+1.52%)
Mar 28, 2006 20.21 20.47 20.19 20.33 752,151 +0.05(+0.23%)
Mar 27, 2006 20.17 20.34 19.90 20.28 759,180 +0.10(+0.51%)
Mar 24, 2006 19.75 20.25 19.68 20.18 1,377,365 +0.41(+2.09%)
Mar 23, 2006 19.77 19.93 19.63 19.77 858,963 +0.08(+0.43%)
Mar 22, 2006 19.72 19.77 19.49 19.68 1,079,827 -0.05(-0.24%)
Mar 21, 2006 19.54 19.88 19.34 19.73 1,109,857 +0.18(+0.91%)
Mar 20, 2006 19.73 19.95 19.33 19.55 1,300,158 -0.12(-0.62%)
Mar 17, 2006 19.59 19.77 19.33 19.67 1,506,220 +0.11(+0.58%)
Mar 16, 2006 19.41 19.70 19.36 19.56 1,019,446 +0.15(+0.77%)
Mar 15, 2006 19.08 19.49 18.97 19.41 1,078,549 +0.32(+1.67%)
Mar 14, 2006 18.92 19.24 18.86 19.09 878,557 +0.13(+0.69%)
Mar 13, 2006 18.92 19.18 18.87 18.96 1,922,603 +0.08(+0.40%)
Mar 10, 2006 18.64 19.04 18.55 18.88 11,054,810 -0.14(-0.74%)
Mar 09, 2006 19.86 19.90 18.95 19.02 1,221,248 -0.87(-4.39%)
Mar 08, 2006 20.19 20.20 19.57 19.90 602,317 -0.41(-2.03%)
Mar 07, 2006 20.80 20.84 20.09 20.31 904,967 -0.59(-2.83%)
Mar 06, 2006 20.99 21.05 20.87 20.90 699,757 -0.23(-1.07%)
Mar 03, 2006 20.16 21.26 20.14 21.13 1,169,173 +0.61(+2.97%)
Mar 02, 2006 20.42 20.53 20.28 20.52 777,603 +0.09(+0.46%)
Mar 01, 2006 20.01 20.51 19.53 20.42 1,326,249 +0.22(+1.07%)
Feb 28, 2006 20.87 20.83 19.99 20.21 745,975 -0.66(-3.15%)
Feb 27, 2006 20.54 20.96 20.42 20.87 619,250 +0.30(+1.46%)
Feb 24, 2006 20.82 20.82 19.93 20.57 373,786 -0.22(-1.04%)
Feb 23, 2006 20.95 20.95 20.52 20.78 733,409 -0.25(-1.21%)
Feb 22, 2006 21.08 21.32 20.94 21.03 406,585 +0.00(+0.00%)
Feb 21, 2006 21.60 21.60 20.98 21.03 835,108 -0.59(-2.74%)
Feb 17, 2006 21.46 21.80 20.40 21.63 835,428 +0.34(+1.59%)
Feb 16, 2006 21.14 21.40 21.03 21.29 639,376 +0.25(+1.21%)
Feb 15, 2006 20.67 21.03 20.56 21.03 481,343 +0.30(+1.45%)
Feb 14, 2006 20.24 20.79 19.99 20.73 605,938 +0.54(+2.65%)
Feb 13, 2006 20.47 20.48 20.06 20.20 627,449 -0.30(-1.47%)
Feb 10, 2006 20.45 20.66 19.81 20.50 710,407 +0.06(+0.28%)
Feb 09, 2006 20.66 20.71 20.24 20.44 588,367 -0.23(-1.14%)
Feb 08, 2006 20.68 20.89 20.19 20.68 947,777 +0.02(+0.09%)
Feb 07, 2006 21.03 21.29 20.61 20.66 1,234,453 -0.35(-1.65%)
Feb 06, 2006 21.50 21.50 20.70 21.01 1,971,589 -0.12(-0.58%)
Feb 03, 2006 21.60 21.60 20.47 21.13 6,900,457 +1.51(+7.71%)
Feb 02, 2006 19.86 20.50 19.51 19.62 1,801,948 -0.10(-0.52%)
Feb 01, 2006 19.53 19.89 19.51 19.72 1,577,676 +0.12(+0.62%)
Jan 31, 2006 19.91 20.33 19.25 19.60 2,300,117 +0.58(+3.06%)
Jan 30, 2006 19.18 19.25 18.57 19.02 798,049 -0.27(-1.41%)
Jan 27, 2006 18.79 19.37 18.54 19.29 1,732,196 +0.51(+2.70%)
Jan 26, 2006 17.84 18.80 17.30 18.78 2,951,527 +0.61(+3.36%)
Jan 25, 2006 17.79 18.41 17.79 18.17 625,639 +0.38(+2.11%)
Jan 24, 2006 17.93 18.08 17.51 17.79 1,062,362 +0.01(+0.05%)
Jan 23, 2006 18.14 18.22 17.66 17.79 845,758 -0.36(-1.97%)
Jan 20, 2006 18.25 18.46 18.10 18.14 730,533 -0.02(-0.10%)
Jan 19, 2006 18.13 18.26 18.00 18.16 810,722 +0.00(+0.00%)
Jan 18, 2006 18.17 18.36 17.97 18.16 302,436 -0.10(-0.57%)
Jan 17, 2006 18.34 18.41 18.08 18.26 279,328 -0.10(-0.56%)
Jan 13, 2006 18.76 18.87 18.20 18.37 590,710 -0.39(-2.10%)
Jan 12, 2006 18.73 18.92 18.65 18.76 947,457 +0.07(+0.35%)
Jan 11, 2006 18.79 18.81 18.55 18.70 808,166 -0.09(-0.50%)
Jan 10, 2006 18.56 18.80 18.36 18.79 430,759 +0.14(+0.76%)
Jan 09, 2006 18.23 18.91 18.23 18.65 896,554 +0.43(+2.37%)
Jan 06, 2006 17.67 18.31 17.64 18.22 684,103 +0.55(+3.14%)
Jan 05, 2006 17.11 17.66 16.96 17.66 434,273 +0.51(+2.96%)
Jan 04, 2006 17.02 17.23 16.90 17.16 423,837 +0.16(+0.94%)
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.