Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 32.02 32.49 32.02 32.16 4,150,594 +0.32(+1.02%)
Mar 30, 2006 31.72 32.10 31.64 31.83 3,347,103 +0.05(+0.17%)
Mar 29, 2006 31.72 31.88 31.58 31.78 2,979,208 +0.27(+0.86%)
Mar 28, 2006 30.98 32.08 30.98 31.51 3,025,893 -0.07(-0.21%)
Mar 27, 2006 31.71 31.83 31.33 31.58 4,133,436 -0.34(-1.06%)
Mar 24, 2006 31.92 32.31 31.82 31.92 2,699,894 -0.05(-0.16%)
Mar 23, 2006 32.15 32.18 31.71 31.97 3,873,675 -0.11(-0.33%)
Mar 22, 2006 31.80 32.13 31.80 32.07 3,196,407 +0.29(+0.92%)
Mar 21, 2006 32.14 32.25 31.71 31.78 3,797,728 -0.23(-0.70%)
Mar 20, 2006 32.10 32.30 31.88 32.01 2,861,630 -0.14(-0.44%)
Mar 17, 2006 32.20 32.26 31.98 32.15 6,303,434 +0.13(+0.40%)
Mar 16, 2006 32.21 32.44 31.90 32.02 3,834,438 -0.20(-0.61%)
Mar 15, 2006 31.95 32.23 31.59 32.22 4,202,201 +0.38(+1.18%)
Mar 14, 2006 31.26 31.95 31.25 31.84 2,767,728 +0.51(+1.63%)
Mar 13, 2006 31.73 31.81 31.33 31.33 4,024,903 -0.35(-1.12%)
Mar 10, 2006 31.01 31.82 30.92 31.68 4,227,339 +0.65(+2.11%)
Mar 09, 2006 31.20 31.48 30.95 31.03 3,569,490 -0.17(-0.55%)
Mar 08, 2006 31.13 31.20 30.65 31.20 3,932,065 +0.09(+0.29%)
Mar 07, 2006 30.79 31.23 30.62 31.11 4,510,908 +0.32(+1.03%)
Mar 06, 2006 31.30 31.41 30.58 30.80 3,918,631 -0.57(-1.82%)
Mar 03, 2006 30.98 31.84 30.83 31.37 4,343,719 +0.18(+0.58%)
Mar 02, 2006 30.71 31.42 30.68 31.19 4,703,235 +0.16(+0.51%)
Mar 01, 2006 30.77 31.04 30.59 31.03 4,139,954 +0.24(+0.78%)
Feb 28, 2006 31.25 31.26 30.67 30.79 5,478,130 -0.47(-1.49%)
Feb 27, 2006 31.34 31.63 31.20 31.25 3,216,624 +0.07(+0.22%)
Feb 24, 2006 31.03 31.26 30.75 31.19 3,757,827 +0.04(+0.12%)
Feb 23, 2006 31.31 31.41 31.01 31.15 5,167,028 -0.45(-1.43%)
Feb 22, 2006 31.34 31.65 31.29 31.60 5,609,806 +0.46(+1.47%)
Feb 21, 2006 31.95 31.96 31.01 31.14 6,979,372 -0.57(-1.80%)
Feb 17, 2006 31.42 32.28 31.35 31.71 10,222,864 +0.45(+1.44%)
Feb 16, 2006 31.02 31.33 30.49 31.26 9,500,640 +0.56(+1.81%)
Feb 15, 2006 30.30 30.71 30.25 30.71 4,898,223 +0.25(+0.81%)
Feb 14, 2006 30.03 30.69 29.88 30.46 6,619,324 +0.33(+1.10%)
Feb 13, 2006 29.70 30.14 29.57 30.13 5,251,753 +0.33(+1.11%)
Feb 10, 2006 29.55 29.93 29.38 29.80 4,775,192 +0.08(+0.28%)
Feb 09, 2006 29.34 30.03 29.13 29.71 7,210,670 +0.38(+1.28%)
Feb 08, 2006 29.81 29.81 29.14 29.34 7,353,386 -0.10(-0.33%)
Feb 07, 2006 29.40 29.43 28.87 29.43 4,747,127 -0.21(-0.71%)
Feb 06, 2006 29.44 29.70 29.05 29.65 5,532,264 +0.15(+0.51%)
Feb 03, 2006 29.43 29.97 29.13 29.49 7,416,564 +0.53(+1.82%)
Feb 02, 2006 29.00 29.76 28.74 28.97 7,085,112 -0.61(-2.06%)
Feb 01, 2006 28.97 29.72 28.91 29.58 8,739,445 +0.69(+2.39%)
Jan 31, 2006 28.68 29.11 28.42 28.89 6,623,979 +0.29(+1.03%)
Jan 30, 2006 28.43 28.65 28.22 28.59 5,079,111 +0.17(+0.58%)
Jan 27, 2006 27.99 28.55 27.73 28.43 7,230,754 +0.30(+1.07%)
Jan 26, 2006 27.44 28.24 27.13 28.13 8,883,224 +1.02(+3.74%)
Jan 25, 2006 27.47 27.73 27.07 27.11 6,598,575 -0.36(-1.31%)
Jan 24, 2006 26.50 27.63 26.50 27.47 3,629,342 +0.37(+1.36%)
Jan 23, 2006 27.02 27.43 26.94 27.10 4,797,404 +0.16(+0.59%)
Jan 20, 2006 27.97 28.03 26.88 26.95 6,347,858 -1.01(-3.63%)
Jan 19, 2006 27.83 28.04 27.59 27.96 5,067,673 +0.13(+0.46%)
Jan 18, 2006 27.72 27.91 27.48 27.83 3,430,897 +0.12(+0.43%)
Jan 17, 2006 27.94 27.98 27.66 27.71 2,812,950 -0.23(-0.81%)
Jan 13, 2006 27.82 28.01 27.65 27.94 4,024,770 +0.06(+0.22%)
Jan 12, 2006 28.15 28.16 27.66 27.88 6,917,125 -0.33(-1.17%)
Jan 11, 2006 28.34 28.40 28.04 28.21 4,598,559 +0.02(+0.05%)
Jan 10, 2006 27.99 28.30 27.90 28.19 4,461,829 -0.05(-0.16%)
Jan 09, 2006 28.47 28.58 28.21 28.24 4,775,325 -0.23(-0.82%)
Jan 06, 2006 28.19 28.54 28.05 28.47 3,677,225 +0.44(+1.56%)
Jan 05, 2006 28.01 28.19 27.83 28.04 3,936,986 -0.02(-0.05%)
Jan 04, 2006 28.19 28.34 27.99 28.05 4,285,596 -0.11(-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.