Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.50 42.70 41.30 42.70 17,200 +1.10(+2.64%)
Mar 30, 2006 40.70 41.60 40.70 41.60 11,800 +0.80(+1.96%)
Mar 29, 2006 40.10 40.80 39.79 40.80 7,100 +0.60(+1.49%)
Mar 28, 2006 40.20 40.20 39.85 40.20 5,300 -0.10(-0.25%)
Mar 27, 2006 39.25 40.30 39.00 40.30 21,400 +1.05(+2.68%)
Mar 24, 2006 39.10 39.35 39.00 39.25 3,300 +0.00(+0.00%)
Mar 23, 2006 38.55 39.45 38.55 39.25 25,400 +0.55(+1.42%)
Mar 22, 2006 38.31 38.70 38.00 38.70 13,700 +0.39(+1.02%)
Mar 21, 2006 38.50 38.60 37.83 38.31 23,000 -0.25(-0.65%)
Mar 20, 2006 38.80 38.90 38.46 38.56 13,800 -0.39(-1.00%)
Mar 17, 2006 39.80 40.00 38.85 38.95 12,900 -0.95(-2.38%)
Mar 16, 2006 40.00 40.00 39.90 39.90 13,900 +0.05(+0.13%)
Mar 15, 2006 39.85 40.18 39.65 39.85 6,300 -0.05(-0.13%)
Mar 14, 2006 40.00 40.20 39.90 39.90 12,100 -0.21(-0.52%)
Mar 13, 2006 39.95 40.25 39.65 40.11 10,800 -0.01(-0.02%)
Mar 10, 2006 39.90 40.25 39.30 40.12 15,600 +0.12(+0.30%)
Mar 09, 2006 39.30 40.00 39.30 40.00 11,500 +0.70(+1.78%)
Mar 08, 2006 39.65 39.65 39.30 39.30 6,900 -0.35(-0.88%)
Mar 07, 2006 39.50 39.80 39.50 39.65 7,700 +0.29(+0.74%)
Mar 06, 2006 39.80 39.80 39.26 39.36 6,600 -0.40(-1.01%)
Mar 03, 2006 39.75 39.76 39.50 39.76 2,100 -0.14(-0.35%)
Mar 02, 2006 39.80 40.00 39.80 39.90 10,300 -0.05(-0.13%)
Mar 01, 2006 40.25 40.25 39.95 39.95 14,700 -0.16(-0.40%)
Feb 28, 2006 39.80 40.11 39.20 40.11 14,500 +0.31(+0.78%)
Feb 27, 2006 40.00 40.10 39.60 39.80 11,100 -0.40(-1.00%)
Feb 24, 2006 40.10 40.25 39.99 40.20 6,900 +0.20(+0.50%)
Feb 23, 2006 39.61 40.35 39.61 40.00 8,200 +0.29(+0.73%)
Feb 22, 2006 40.00 40.05 39.71 39.71 5,100 -0.29(-0.72%)
Feb 21, 2006 39.65 40.25 39.65 40.00 11,400 +0.25(+0.63%)
Feb 17, 2006 39.42 40.25 39.40 39.75 10,500 +0.30(+0.76%)
Feb 16, 2006 39.55 40.05 39.40 39.45 15,300 -0.20(-0.50%)
Feb 15, 2006 40.05 40.05 39.61 39.65 6,300 +0.23(+0.58%)
Feb 14, 2006 40.24 40.24 39.39 39.42 11,600 -0.82(-2.04%)
Feb 13, 2006 39.63 40.25 39.50 40.24 12,300 +0.69(+1.74%)
Feb 10, 2006 39.78 40.25 39.28 39.55 28,500 -0.30(-0.75%)
Feb 09, 2006 40.00 40.04 39.78 39.85 14,700 -0.16(-0.40%)
Feb 08, 2006 39.80 40.16 39.67 40.01 13,400 +0.06(+0.15%)
Feb 07, 2006 40.22 40.22 39.75 39.95 10,400 -0.04(-0.10%)
Feb 06, 2006 40.50 40.50 39.99 39.99 20,500 -0.26(-0.65%)
Feb 03, 2006 39.75 41.19 39.75 40.25 43,500 +0.45(+1.13%)
Feb 02, 2006 39.85 39.95 39.56 39.80 24,100 -0.40(-1.00%)
Feb 01, 2006 40.57 40.57 40.20 40.20 28,200 -0.38(-0.94%)
Jan 31, 2006 39.95 40.90 39.89 40.58 42,300 +0.83(+2.09%)
Jan 30, 2006 39.60 40.43 39.40 39.75 35,700 +0.55(+1.40%)
Jan 27, 2006 39.25 39.75 38.62 39.20 43,000 -0.40(-1.01%)
Jan 26, 2006 39.90 40.00 39.60 39.60 5,700 -0.45(-1.12%)
Jan 25, 2006 40.60 40.85 40.00 40.05 7,500 -0.35(-0.87%)
Jan 24, 2006 40.65 40.75 40.24 40.40 155,500 -0.36(-0.88%)
Jan 23, 2006 40.97 41.00 40.50 40.76 11,400 -0.06(-0.15%)
Jan 20, 2006 41.25 41.25 40.55 40.82 31,200 -0.68(-1.64%)
Jan 19, 2006 41.65 41.70 41.30 41.50 16,700 -0.25(-0.60%)
Jan 18, 2006 42.10 42.10 41.60 41.75 13,500 +0.09(+0.22%)
Jan 17, 2006 42.00 42.00 41.56 41.66 7,200 -0.19(-0.45%)
Jan 13, 2006 41.01 42.08 41.00 41.85 11,400 +0.65(+1.58%)
Jan 12, 2006 41.30 41.30 40.90 41.20 9,500 -0.30(-0.72%)
Jan 11, 2006 42.75 42.75 41.46 41.50 12,500 -0.98(-2.31%)
Jan 10, 2006 41.00 42.66 40.70 42.48 57,400 +1.58(+3.86%)
Jan 09, 2006 40.15 40.90 40.15 40.90 12,700 +1.10(+2.76%)
Jan 06, 2006 39.40 40.20 39.40 39.80 29,500 +0.34(+0.86%)
Jan 05, 2006 39.00 39.64 39.00 39.46 29,300 +0.76(+1.96%)
Jan 04, 2006 37.80 38.80 37.40 38.70 25,100 +0.80(+2.11%)
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.