Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 42.59 43.21 42.59 42.77 3,120,600 +0.43(+1.02%)
Mar 30, 2006 42.19 42.70 42.08 42.34 2,516,500 +0.07(+0.17%)
Mar 29, 2006 42.19 42.40 42.00 42.27 2,239,900 +0.36(+0.86%)
Mar 28, 2006 41.21 42.67 41.21 41.91 2,275,000 -0.09(-0.21%)
Mar 27, 2006 42.17 42.34 41.67 42.00 3,107,700 -0.45(-1.06%)
Mar 24, 2006 42.46 42.97 42.32 42.45 2,029,900 -0.07(-0.16%)
Mar 23, 2006 42.76 42.80 42.18 42.52 2,912,400 -0.14(-0.33%)
Mar 22, 2006 42.30 42.73 42.30 42.66 2,403,200 +0.39(+0.92%)
Mar 21, 2006 42.75 42.90 42.18 42.27 2,855,300 -0.30(-0.70%)
Mar 20, 2006 42.69 42.96 42.40 42.57 2,151,500 -0.19(-0.44%)
Mar 17, 2006 42.83 42.91 42.54 42.76 4,739,200 +0.17(+0.40%)
Mar 16, 2006 42.84 43.15 42.43 42.59 2,882,900 -0.26(-0.61%)
Mar 15, 2006 42.50 42.87 42.02 42.85 3,159,400 +0.50(+1.18%)
Mar 14, 2006 41.58 42.50 41.57 42.35 2,080,900 +0.68(+1.63%)
Mar 13, 2006 42.20 42.31 41.67 41.67 3,026,100 -0.47(-1.12%)
Mar 10, 2006 41.25 42.32 41.12 42.14 3,178,300 +0.87(+2.11%)
Mar 09, 2006 41.50 41.87 41.17 41.27 2,683,700 -0.23(-0.55%)
Mar 08, 2006 41.40 41.50 40.77 41.50 2,956,300 +0.12(+0.29%)
Mar 07, 2006 40.95 41.54 40.72 41.38 3,391,500 +0.42(+1.03%)
Mar 06, 2006 41.63 41.78 40.67 40.96 2,946,200 -0.76(-1.82%)
Mar 03, 2006 41.21 42.35 41.01 41.72 3,265,800 +0.24(+0.58%)
Mar 02, 2006 40.84 41.79 40.80 41.48 3,536,100 +0.21(+0.51%)
Mar 01, 2006 40.92 41.28 40.68 41.27 3,112,600 +0.32(+0.78%)
Feb 28, 2006 41.57 41.58 40.79 40.95 4,118,700 -0.62(-1.49%)
Feb 27, 2006 41.68 42.07 41.50 41.57 2,418,400 +0.09(+0.22%)
Feb 24, 2006 41.27 41.58 40.90 41.48 2,825,300 +0.05(+0.12%)
Feb 23, 2006 41.65 41.78 41.25 41.43 3,884,800 -0.60(-1.43%)
Feb 22, 2006 41.68 42.10 41.62 42.03 4,217,700 +0.61(+1.47%)
Feb 21, 2006 42.50 42.51 41.25 41.42 5,247,400 -0.76(-1.80%)
Feb 17, 2006 41.79 42.93 41.70 42.18 7,686,000 +0.60(+1.44%)
Feb 16, 2006 41.26 41.67 40.55 41.58 7,143,000 +0.74(+1.81%)
Feb 15, 2006 40.30 40.85 40.23 40.84 3,682,700 +0.33(+0.81%)
Feb 14, 2006 39.94 40.82 39.74 40.51 4,976,700 +0.44(+1.10%)
Feb 13, 2006 39.50 40.09 39.33 40.07 3,948,500 +0.44(+1.11%)
Feb 10, 2006 39.30 39.81 39.08 39.63 3,590,200 +0.11(+0.28%)
Feb 09, 2006 39.02 39.94 38.74 39.52 5,421,300 +0.50(+1.28%)
Feb 08, 2006 39.65 39.65 38.76 39.02 5,528,600 -0.13(-0.33%)
Feb 07, 2006 39.11 39.15 38.40 39.15 3,569,100 -0.28(-0.71%)
Feb 06, 2006 39.16 39.50 38.64 39.43 4,159,400 +0.20(+0.51%)
Feb 03, 2006 39.15 39.86 38.75 39.23 5,576,100 +0.70(+1.82%)
Feb 02, 2006 38.57 39.58 38.22 38.53 5,326,900 -0.81(-2.06%)
Feb 01, 2006 38.53 39.53 38.45 39.34 6,570,700 +0.92(+2.39%)
Jan 31, 2006 38.15 38.72 37.80 38.42 4,980,200 +0.39(+1.03%)
Jan 30, 2006 37.81 38.11 37.54 38.03 3,818,700 +0.22(+0.58%)
Jan 27, 2006 37.23 37.97 36.88 37.81 5,436,400 +0.40(+1.07%)
Jan 26, 2006 36.50 37.56 36.08 37.41 6,678,800 +1.35(+3.74%)
Jan 25, 2006 36.54 36.88 36.00 36.06 4,961,100 -0.48(-1.31%)
Jan 24, 2006 35.24 36.75 35.24 36.54 2,728,700 +0.49(+1.36%)
Jan 23, 2006 35.94 36.48 35.83 36.05 3,606,900 +0.21(+0.59%)
Jan 20, 2006 37.20 37.28 35.75 35.84 4,772,600 -1.35(-3.63%)
Jan 19, 2006 37.02 37.29 36.69 37.19 3,810,100 +0.17(+0.46%)
Jan 18, 2006 36.87 37.12 36.55 37.02 2,579,500 +0.16(+0.43%)
Jan 17, 2006 37.16 37.22 36.79 36.86 2,114,900 -0.30(-0.81%)
Jan 13, 2006 37.00 37.26 36.78 37.16 3,026,000 +0.08(+0.22%)
Jan 12, 2006 37.44 37.45 36.79 37.08 5,200,600 -0.44(-1.17%)
Jan 11, 2006 37.70 37.77 37.30 37.52 3,457,400 +0.02(+0.05%)
Jan 10, 2006 37.23 37.64 37.11 37.50 3,354,600 -0.06(-0.16%)
Jan 09, 2006 37.87 38.01 37.52 37.56 3,590,300 -0.31(-0.82%)
Jan 06, 2006 37.50 37.96 37.31 37.87 2,764,700 +0.58(+1.56%)
Jan 05, 2006 37.26 37.50 37.01 37.29 2,960,000 -0.02(-0.05%)
Jan 04, 2006 37.50 37.69 37.23 37.31 3,222,100 -0.15(-0.40%)
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.