Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 20.38 20.54 20.11 20.54 780,543 +0.13(+0.64%)
Mar 30, 2006 20.57 20.75 20.29 20.41 678,482 -0.14(-0.68%)
Mar 29, 2006 20.24 20.71 20.11 20.55 903,680 +0.31(+1.52%)
Mar 28, 2006 20.12 20.38 20.10 20.24 755,616 +0.05(+0.23%)
Mar 27, 2006 20.08 20.25 19.81 20.19 762,677 +0.10(+0.51%)
Mar 24, 2006 19.66 20.15 19.59 20.09 1,383,710 +0.41(+2.09%)
Mar 23, 2006 19.68 19.84 19.54 19.68 862,919 +0.08(+0.43%)
Mar 22, 2006 19.63 19.68 19.40 19.59 1,084,801 -0.05(-0.24%)
Mar 21, 2006 19.45 19.79 19.26 19.64 1,114,970 +0.18(+0.91%)
Mar 20, 2006 19.64 19.86 19.24 19.46 1,306,147 -0.12(-0.62%)
Mar 17, 2006 19.50 19.68 19.24 19.58 1,513,158 +0.11(+0.58%)
Mar 16, 2006 19.32 19.61 19.27 19.47 1,024,142 +0.15(+0.77%)
Mar 15, 2006 18.99 19.40 18.88 19.32 1,083,517 +0.32(+1.67%)
Mar 14, 2006 18.83 19.15 18.77 19.00 882,604 +0.13(+0.69%)
Mar 13, 2006 18.83 19.10 18.79 18.87 1,931,459 +0.07(+0.40%)
Mar 10, 2006 18.55 18.96 18.46 18.80 11,105,733 -0.14(-0.74%)
Mar 09, 2006 19.77 19.81 18.86 18.94 1,226,873 -0.87(-4.39%)
Mar 08, 2006 20.10 20.11 19.48 19.81 605,092 -0.41(-2.03%)
Mar 07, 2006 20.70 20.74 19.99 20.22 909,136 -0.59(-2.83%)
Mar 06, 2006 20.89 20.96 20.78 20.81 702,981 -0.22(-1.07%)
Mar 03, 2006 20.07 21.16 20.05 21.03 1,174,559 +0.61(+2.97%)
Mar 02, 2006 20.33 20.43 20.19 20.42 781,185 +0.09(+0.46%)
Mar 01, 2006 19.92 20.41 19.44 20.33 1,332,358 +0.21(+1.07%)
Feb 28, 2006 20.77 20.73 19.90 20.12 749,411 -0.65(-3.15%)
Feb 27, 2006 20.44 20.86 20.33 20.77 622,102 +0.30(+1.46%)
Feb 24, 2006 20.72 20.72 19.84 20.47 375,508 -0.21(-1.04%)
Feb 23, 2006 20.85 20.85 20.42 20.69 736,787 -0.25(-1.21%)
Feb 22, 2006 20.98 21.22 20.84 20.94 408,458 +0.00(+0.00%)
Feb 21, 2006 21.50 21.50 20.88 20.94 838,955 -0.59(-2.74%)
Feb 17, 2006 21.36 21.70 20.30 21.53 839,276 +0.34(+1.59%)
Feb 16, 2006 21.04 21.30 20.94 21.19 642,322 +0.25(+1.21%)
Feb 15, 2006 20.57 20.94 20.46 20.94 483,560 +0.30(+1.45%)
Feb 14, 2006 20.14 20.70 19.90 20.64 608,729 +0.53(+2.65%)
Feb 13, 2006 20.38 20.39 19.97 20.11 630,340 -0.30(-1.47%)
Feb 10, 2006 20.36 20.56 19.72 20.41 713,679 +0.06(+0.28%)
Feb 09, 2006 20.56 20.61 20.14 20.35 591,077 -0.23(-1.14%)
Feb 08, 2006 20.58 20.80 20.10 20.58 952,143 +0.02(+0.09%)
Feb 07, 2006 20.94 21.19 20.52 20.56 1,240,139 -0.35(-1.65%)
Feb 06, 2006 21.41 21.41 20.60 20.91 1,980,671 -0.12(-0.58%)
Feb 03, 2006 21.50 21.50 20.38 21.03 6,932,243 +1.50(+7.71%)
Feb 02, 2006 19.77 20.41 19.42 19.53 1,810,248 -0.10(-0.52%)
Feb 01, 2006 19.44 19.80 19.42 19.63 1,584,943 +0.12(+0.62%)
Jan 31, 2006 19.82 20.24 19.16 19.51 2,310,712 +0.58(+3.06%)
Jan 30, 2006 19.09 19.16 18.49 18.93 801,725 -0.27(-1.41%)
Jan 27, 2006 18.70 19.28 18.45 19.20 1,740,175 +0.50(+2.70%)
Jan 26, 2006 17.76 18.71 17.22 18.69 2,965,123 +0.61(+3.36%)
Jan 25, 2006 17.71 18.33 17.71 18.09 628,521 +0.37(+2.11%)
Jan 24, 2006 17.84 17.99 17.43 17.71 1,067,256 +0.01(+0.05%)
Jan 23, 2006 18.06 18.13 17.58 17.70 849,654 -0.36(-1.97%)
Jan 20, 2006 18.17 18.38 18.01 18.06 733,899 -0.02(-0.10%)
Jan 19, 2006 18.05 18.18 17.92 18.08 814,456 +0.00(+0.00%)
Jan 18, 2006 18.09 18.27 17.89 18.08 303,829 -0.10(-0.57%)
Jan 17, 2006 18.26 18.32 17.99 18.18 280,614 -0.10(-0.56%)
Jan 13, 2006 18.68 18.78 18.12 18.28 593,431 -0.39(-2.10%)
Jan 12, 2006 18.65 18.83 18.56 18.68 951,822 +0.07(+0.35%)
Jan 11, 2006 18.70 18.72 18.46 18.61 811,889 -0.09(-0.50%)
Jan 10, 2006 18.47 18.71 18.27 18.70 432,743 +0.14(+0.76%)
Jan 09, 2006 18.14 18.83 18.14 18.56 900,684 +0.43(+2.37%)
Jan 06, 2006 17.59 18.23 17.56 18.13 687,254 +0.55(+3.14%)
Jan 05, 2006 17.03 17.58 16.88 17.58 436,274 +0.50(+2.96%)
Jan 04, 2006 16.94 17.15 16.83 17.08 425,789 +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.