Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.92 34.19 33.51 33.77 984,390 -0.25(-0.74%)
Mar 30, 2006 33.71 34.26 33.71 34.03 891,786 +0.18(+0.54%)
Mar 29, 2006 33.43 34.06 33.28 33.84 961,516 +0.36(+1.09%)
Mar 28, 2006 33.84 33.88 33.25 33.48 1,203,311 -0.30(-0.89%)
Mar 27, 2006 33.93 34.07 33.54 33.78 654,868 -0.11(-0.33%)
Mar 24, 2006 34.31 34.31 33.72 33.89 1,526,794 +0.63(+1.91%)
Mar 23, 2006 33.12 33.37 32.92 33.26 755,145 -0.05(-0.14%)
Mar 22, 2006 33.12 33.40 32.91 33.31 775,715 +0.15(+0.45%)
Mar 21, 2006 33.46 33.81 33.10 33.16 996,933 -0.14(-0.43%)
Mar 20, 2006 33.31 33.55 33.19 33.30 1,044,114 -0.12(-0.36%)
Mar 17, 2006 34.00 34.00 33.03 33.42 3,029,665 -1.24(-3.59%)
Mar 16, 2006 34.76 35.10 34.55 34.66 1,024,413 -0.17(-0.50%)
Mar 15, 2006 34.56 34.87 34.33 34.84 784,166 +0.32(+0.92%)
Mar 14, 2006 33.76 34.59 33.70 34.52 1,283,672 +0.73(+2.16%)
Mar 13, 2006 33.58 34.00 33.39 33.79 782,133 +0.37(+1.11%)
Mar 10, 2006 33.09 33.73 32.97 33.42 846,197 +0.13(+0.41%)
Mar 09, 2006 33.51 33.68 33.14 33.28 696,531 -0.17(-0.52%)
Mar 08, 2006 33.42 33.64 33.16 33.46 1,159,285 +0.17(+0.50%)
Mar 07, 2006 32.91 33.59 32.91 33.29 1,244,701 +0.45(+1.38%)
Mar 06, 2006 32.55 33.12 32.49 32.84 1,393,276 +0.18(+0.56%)
Mar 03, 2006 32.38 33.05 32.21 32.66 850,735 +0.03(+0.10%)
Mar 02, 2006 32.18 32.91 32.18 32.62 785,226 +0.08(+0.24%)
Mar 01, 2006 32.50 32.70 32.20 32.55 643,055 -0.02(-0.05%)
Feb 28, 2006 32.78 32.85 32.09 32.56 908,584 -0.22(-0.68%)
Feb 27, 2006 32.62 33.08 32.54 32.78 697,621 +0.17(+0.51%)
Feb 24, 2006 32.45 32.62 32.23 32.62 473,142 +0.36(+1.13%)
Feb 23, 2006 32.37 32.62 32.18 32.25 519,796 -0.16(-0.49%)
Feb 22, 2006 32.01 32.74 31.95 32.41 703,277 +0.49(+1.54%)
Feb 21, 2006 32.28 32.34 31.70 31.92 868,453 -0.28(-0.86%)
Feb 17, 2006 32.29 32.49 32.17 32.20 830,355 -0.29(-0.88%)
Feb 16, 2006 32.45 32.68 32.09 32.48 728,140 +0.14(+0.44%)
Feb 15, 2006 31.99 32.37 31.78 32.34 796,046 +0.29(+0.91%)
Feb 14, 2006 31.96 32.13 31.85 32.05 1,229,205 +0.05(+0.15%)
Feb 13, 2006 32.18 32.39 31.91 32.00 1,095,496 -0.11(-0.35%)
Feb 10, 2006 32.20 32.22 31.70 32.11 1,266,357 +0.02(+0.05%)
Feb 09, 2006 31.97 32.35 31.71 32.09 1,739,798 +0.04(+0.12%)
Feb 08, 2006 31.94 32.11 31.54 32.05 1,503,094 +0.06(+0.17%)
Feb 07, 2006 31.94 32.11 31.78 32.00 789,227 -0.03(-0.10%)
Feb 06, 2006 32.05 32.14 31.84 32.03 1,022,704 -0.13(-0.42%)
Feb 03, 2006 32.02 32.40 31.95 32.16 1,665,268 -0.96(-2.89%)
Feb 02, 2006 33.33 33.47 32.77 33.12 916,905 -0.35(-1.04%)
Feb 01, 2006 33.44 33.99 33.27 33.47 1,248,013 -0.29(-0.85%)
Jan 31, 2006 33.76 34.13 33.60 33.76 1,218,766 -0.31(-0.91%)
Jan 30, 2006 34.02 34.46 33.84 34.07 1,256,526 +0.21(+0.61%)
Jan 27, 2006 33.32 34.16 33.30 33.86 873,269 +0.54(+1.62%)
Jan 26, 2006 32.68 33.66 33.02 33.32 1,261,599 +0.64(+1.96%)
Jan 25, 2006 32.89 32.95 32.58 32.68 1,466,166 -0.24(-0.72%)
Jan 24, 2006 32.13 32.94 32.01 32.92 1,574,313 +0.86(+2.67%)
Jan 23, 2006 31.71 32.28 31.52 32.06 1,294,941 +0.31(+0.97%)
Jan 20, 2006 32.18 32.41 31.72 31.75 1,155,101 -0.59(-1.81%)
Jan 19, 2006 32.26 32.52 31.93 32.34 674,923 +0.01(+0.02%)
Jan 18, 2006 32.49 32.65 32.17 32.33 792,236 -0.08(-0.24%)
Jan 17, 2006 32.51 32.74 32.32 32.41 462,499 -0.14(-0.44%)
Jan 13, 2006 32.87 32.87 32.49 32.55 511,198 -0.13(-0.41%)
Jan 12, 2006 32.81 32.97 32.57 32.69 773,570 -0.27(-0.82%)
Jan 11, 2006 33.00 33.20 32.69 32.96 915,642 -0.09(-0.26%)
Jan 10, 2006 32.67 33.22 32.57 33.04 1,035,222 +0.18(+0.55%)
Jan 09, 2006 32.66 32.90 32.33 32.86 931,349 +0.13(+0.41%)
Jan 06, 2006 32.51 32.79 32.35 32.73 1,829,044 +0.44(+1.35%)
Jan 05, 2006 32.89 32.97 32.21 32.29 1,748,090 -0.55(-1.67%)
Jan 04, 2006 33.00 33.25 32.74 32.84 1,673,089 -0.03(-0.10%)
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.