Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.13 38.69 38.07 38.56 1,742,641 +0.43(+1.13%)
Mar 30, 2006 37.95 38.54 37.61 38.13 2,292,174 +0.30(+0.81%)
Mar 29, 2006 36.34 38.02 36.15 37.83 3,751,815 +2.53(+7.16%)
Mar 28, 2006 34.63 36.31 34.61 35.30 2,546,715 +0.68(+1.96%)
Mar 27, 2006 34.61 34.97 34.51 34.63 1,424,392 -0.24(-0.69%)
Mar 24, 2006 35.50 35.65 34.72 34.87 1,807,360 -0.60(-1.68%)
Mar 23, 2006 36.64 36.79 35.46 35.46 1,662,321 -1.00(-2.75%)
Mar 22, 2006 36.90 37.30 36.34 36.47 711,329 -0.31(-0.85%)
Mar 21, 2006 36.90 37.28 36.69 36.78 471,523 -0.11(-0.30%)
Mar 20, 2006 36.72 37.05 36.38 36.89 1,048,358 -0.15(-0.39%)
Mar 17, 2006 37.39 37.53 36.83 37.03 854,057 -0.15(-0.41%)
Mar 16, 2006 35.65 37.55 35.46 37.19 2,576,908 +1.54(+4.31%)
Mar 15, 2006 36.02 36.20 35.21 35.65 1,247,426 -0.28(-0.77%)
Mar 14, 2006 35.38 36.09 35.34 35.93 1,358,084 +0.48(+1.35%)
Mar 13, 2006 34.98 35.63 34.98 35.45 1,748,853 +0.49(+1.41%)
Mar 10, 2006 35.50 35.72 34.85 34.96 2,008,306 -0.55(-1.54%)
Mar 09, 2006 36.48 36.49 35.40 35.50 3,338,221 -1.36(-3.68%)
Mar 08, 2006 37.19 37.19 36.29 36.86 2,244,212 -0.33(-0.89%)
Mar 07, 2006 37.78 37.82 36.87 37.19 1,271,985 -0.93(-2.45%)
Mar 06, 2006 38.70 38.70 37.77 38.13 1,013,254 -0.50(-1.29%)
Mar 03, 2006 38.72 38.76 38.43 38.63 645,021 -0.10(-0.25%)
Mar 02, 2006 38.69 38.97 38.34 38.72 1,494,167 -0.11(-0.29%)
Mar 01, 2006 39.31 39.39 38.78 38.83 1,578,966 -0.41(-1.04%)
Feb 28, 2006 39.84 39.97 39.19 39.24 844,667 -0.60(-1.49%)
Feb 27, 2006 40.29 40.32 39.57 39.84 824,731 +0.07(+0.17%)
Feb 24, 2006 39.93 39.95 38.97 39.77 1,296,832 -0.40(-1.00%)
Feb 23, 2006 39.85 40.29 39.63 40.17 708,584 +0.32(+0.80%)
Feb 22, 2006 39.56 40.11 39.33 39.85 1,278,341 +0.72(+1.84%)
Feb 21, 2006 40.22 40.48 38.97 39.13 1,531,438 -1.09(-2.70%)
Feb 17, 2006 40.32 40.48 40.15 40.22 1,011,520 -0.03(-0.09%)
Feb 16, 2006 39.63 40.32 39.53 40.25 1,822,240 +0.89(+2.25%)
Feb 15, 2006 39.25 39.52 39.19 39.37 1,122,612 +0.01(+0.04%)
Feb 14, 2006 38.42 39.46 38.41 39.35 1,552,385 +0.90(+2.34%)
Feb 13, 2006 38.46 38.69 38.45 38.45 1,838,130 +0.01(+0.04%)
Feb 10, 2006 39.65 39.88 38.36 38.44 2,194,806 -0.65(-1.66%)
Feb 09, 2006 41.14 41.14 38.27 39.09 6,951,498 -2.05(-4.98%)
Feb 08, 2006 41.53 41.63 40.91 41.14 3,269,457 -0.60(-1.43%)
Feb 07, 2006 40.70 42.23 40.70 41.73 1,662,176 +1.16(+2.87%)
Feb 06, 2006 41.55 41.76 40.46 40.57 1,514,825 -0.81(-1.96%)
Feb 03, 2006 41.04 41.69 41.01 41.38 942,034 +0.35(+0.84%)
Feb 02, 2006 41.53 41.89 40.74 41.04 2,217,920 -0.35(-0.84%)
Feb 01, 2006 40.84 42.50 40.84 41.38 5,393,767 +0.57(+1.39%)
Jan 31, 2006 40.22 41.07 39.91 40.81 1,820,651 +0.69(+1.71%)
Jan 30, 2006 40.59 40.70 40.02 40.13 1,107,154 -0.33(-0.80%)
Jan 27, 2006 40.82 40.84 39.71 40.45 1,131,713 -0.36(-0.88%)
Jan 26, 2006 40.38 41.44 40.28 40.81 1,846,943 +0.60(+1.50%)
Jan 25, 2006 39.91 40.45 39.53 40.21 943,623 +0.48(+1.20%)
Jan 24, 2006 39.08 39.82 39.04 39.73 1,303,044 +0.80(+2.04%)
Jan 23, 2006 39.39 39.52 38.45 38.94 1,849,398 -0.45(-1.14%)
Jan 20, 2006 40.32 40.32 39.25 39.39 1,048,647 -0.87(-2.17%)
Jan 19, 2006 40.41 40.74 40.09 40.26 768,102 +0.03(+0.07%)
Jan 18, 2006 40.03 40.32 39.71 40.23 922,243 +0.20(+0.50%)
Jan 17, 2006 40.50 40.63 39.63 40.03 1,238,759 -0.77(-1.88%)
Jan 13, 2006 40.55 40.85 40.36 40.80 1,086,930 +0.18(+0.44%)
Jan 12, 2006 40.42 40.84 40.24 40.62 1,186,030 +0.20(+0.50%)
Jan 11, 2006 40.35 40.65 40.23 40.42 1,627,505 -0.01(-0.02%)
Jan 10, 2006 39.35 40.66 39.28 40.43 1,660,587 +1.05(+2.67%)
Jan 09, 2006 39.98 40.01 39.30 39.37 1,025,678 -0.73(-1.81%)
Jan 06, 2006 40.65 40.83 39.55 40.10 1,176,929 -0.37(-0.91%)
Jan 05, 2006 40.53 40.83 40.27 40.47 1,130,701 -0.24(-0.58%)
Jan 04, 2006 40.82 41.49 40.25 40.70 2,003,828 +0.90(+2.26%)
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.