Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.37 36.18 35.25 35.81 10,168,218 +0.74(+2.10%)
Mar 30, 2006 35.44 35.44 34.47 35.07 14,298,793 +0.17(+0.48%)
Mar 29, 2006 35.46 35.58 34.54 34.91 7,152,520 -0.41(-1.16%)
Mar 28, 2006 35.25 35.84 35.15 35.32 5,468,178 +0.26(+0.75%)
Mar 27, 2006 35.09 35.39 34.71 35.05 4,512,613 +0.24(+0.68%)
Mar 24, 2006 35.07 35.11 34.45 34.82 5,661,227 -0.11(-0.31%)
Mar 23, 2006 35.35 35.65 34.93 34.93 4,674,269 -0.40(-1.12%)
Mar 22, 2006 34.89 35.41 34.61 35.32 5,806,952 -0.21(-0.59%)
Mar 21, 2006 36.11 36.17 35.37 35.53 3,594,534 -0.53(-1.47%)
Mar 20, 2006 36.37 36.59 36.01 36.07 3,532,214 -0.43(-1.18%)
Mar 17, 2006 36.72 36.78 36.13 36.49 4,004,842 +0.03(+0.09%)
Mar 16, 2006 35.67 36.94 35.22 36.46 7,252,169 +1.02(+2.87%)
Mar 15, 2006 35.44 35.65 35.00 35.44 3,242,015 +0.11(+0.31%)
Mar 14, 2006 34.64 35.46 34.45 35.34 3,974,542 +0.51(+1.47%)
Mar 13, 2006 34.34 34.89 34.25 34.82 4,081,844 +0.63(+1.85%)
Mar 10, 2006 33.88 34.41 33.82 34.19 2,835,611 +0.16(+0.47%)
Mar 09, 2006 34.03 34.80 33.93 34.03 5,552,051 -0.32(-0.93%)
Mar 08, 2006 33.74 34.75 33.68 34.35 6,755,956 +0.61(+1.80%)
Mar 07, 2006 34.01 34.04 33.56 33.74 3,493,636 -0.13(-0.38%)
Mar 06, 2006 33.98 34.31 33.68 33.87 2,603,046 -0.31(-0.90%)
Mar 03, 2006 34.19 34.71 34.13 34.18 2,696,603 -0.09(-0.26%)
Mar 02, 2006 34.10 34.57 33.88 34.27 5,397,580 -0.29(-0.85%)
Mar 01, 2006 34.45 34.91 34.04 34.56 5,709,021 +0.08(+0.22%)
Feb 28, 2006 34.83 34.83 34.19 34.48 4,455,760 -0.35(-0.99%)
Feb 27, 2006 34.66 35.03 34.61 34.83 4,005,155 +0.23(+0.67%)
Feb 24, 2006 34.76 34.98 34.23 34.60 3,159,704 -0.39(-1.12%)
Feb 23, 2006 35.12 35.54 34.97 34.99 3,769,466 -0.29(-0.83%)
Feb 22, 2006 35.09 35.35 34.73 35.28 4,482,156 +0.51(+1.45%)
Feb 21, 2006 34.73 35.85 34.47 34.78 9,117,222 +0.00(+0.00%)
Feb 17, 2006 34.94 35.02 34.59 34.78 4,460,915 -0.16(-0.46%)
Feb 16, 2006 34.32 35.25 34.29 34.94 7,799,299 +0.51(+1.47%)
Feb 15, 2006 33.65 34.50 33.54 34.43 5,846,624 +0.59(+1.74%)
Feb 14, 2006 33.68 34.00 33.55 33.84 6,609,763 +0.24(+0.72%)
Feb 13, 2006 33.36 33.70 33.18 33.60 5,085,827 -0.04(-0.13%)
Feb 10, 2006 33.39 33.91 33.34 33.65 7,422,727 -0.26(-0.77%)
Feb 09, 2006 33.52 34.12 33.45 33.91 21,004,144 +2.64(+8.46%)
Feb 08, 2006 31.24 31.31 30.50 31.26 5,780,712 +0.14(+0.45%)
Feb 07, 2006 31.08 31.50 30.73 31.12 4,105,428 -0.15(-0.49%)
Feb 06, 2006 31.12 31.44 30.99 31.28 3,587,193 +0.17(+0.54%)
Feb 03, 2006 31.02 31.67 30.48 31.11 3,750,567 -0.22(-0.72%)
Feb 02, 2006 32.14 32.26 31.21 31.33 5,347,131 -0.70(-2.18%)
Feb 01, 2006 32.27 32.40 31.63 32.03 5,969,701 -0.40(-1.24%)
Jan 31, 2006 32.02 32.64 31.95 32.44 5,068,334 +0.28(+0.88%)
Jan 30, 2006 31.86 32.81 31.83 32.15 5,314,956 +0.15(+0.46%)
Jan 27, 2006 32.08 32.42 31.82 32.01 4,767,826 -0.07(-0.22%)
Jan 26, 2006 31.19 32.13 31.67 32.08 7,512,380 +0.89(+2.85%)
Jan 25, 2006 31.01 31.52 30.98 31.19 6,608,670 +0.17(+0.56%)
Jan 24, 2006 31.19 31.47 30.95 31.01 5,702,617 -0.17(-0.53%)
Jan 23, 2006 31.25 31.59 31.03 31.18 3,958,923 -0.07(-0.23%)
Jan 20, 2006 31.46 31.69 31.21 31.25 10,605,079 -0.08(-0.25%)
Jan 19, 2006 31.38 31.94 31.32 31.33 6,527,139 +0.23(+0.74%)
Jan 18, 2006 30.37 31.69 30.25 31.10 11,664,040 +0.35(+1.12%)
Jan 17, 2006 30.22 31.24 30.18 30.75 10,175,090 +0.11(+0.36%)
Jan 13, 2006 30.60 30.71 30.23 30.64 5,860,524 +0.01(+0.04%)
Jan 12, 2006 30.64 30.98 30.43 30.63 4,712,379 -0.25(-0.81%)
Jan 11, 2006 30.83 31.02 30.58 30.88 4,805,780 -0.02(-0.06%)
Jan 10, 2006 30.44 31.01 30.41 30.90 4,548,380 +0.29(+0.96%)
Jan 09, 2006 29.99 30.76 29.88 30.60 7,853,653 +0.48(+1.59%)
Jan 06, 2006 30.07 30.30 29.55 30.12 23,879,584 +2.27(+8.16%)
Jan 05, 2006 28.23 28.49 27.74 27.85 8,184,305 -0.35(-1.25%)
Jan 04, 2006 28.56 28.56 27.93 28.20 6,889,966 -0.44(-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.