Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.13 38.69 38.07 38.57 1,742,571 +0.43(+1.13%)
Mar 30, 2006 37.95 38.54 37.61 38.14 2,292,081 +0.30(+0.81%)
Mar 29, 2006 36.34 38.03 36.15 37.83 3,751,663 +2.53(+7.16%)
Mar 28, 2006 34.63 36.31 34.61 35.30 2,546,612 +0.68(+1.96%)
Mar 27, 2006 34.61 34.97 34.52 34.63 1,424,335 -0.24(-0.69%)
Mar 24, 2006 35.50 35.65 34.72 34.87 1,807,287 -0.60(-1.68%)
Mar 23, 2006 36.64 36.79 35.46 35.46 1,662,253 -1.00(-2.75%)
Mar 22, 2006 36.90 37.31 36.34 36.47 711,300 -0.31(-0.85%)
Mar 21, 2006 36.90 37.28 36.69 36.78 471,504 -0.11(-0.30%)
Mar 20, 2006 36.72 37.05 36.38 36.89 1,048,316 -0.15(-0.39%)
Mar 17, 2006 37.39 37.53 36.83 37.04 854,023 -0.15(-0.41%)
Mar 16, 2006 35.65 37.55 35.46 37.19 2,576,804 +1.54(+4.31%)
Mar 15, 2006 36.02 36.20 35.21 35.65 1,247,376 -0.28(-0.77%)
Mar 14, 2006 35.38 36.09 35.34 35.93 1,358,029 +0.48(+1.35%)
Mar 13, 2006 34.98 35.63 34.98 35.45 1,748,782 +0.49(+1.41%)
Mar 10, 2006 35.51 35.72 34.85 34.96 2,008,225 -0.55(-1.54%)
Mar 09, 2006 36.48 36.49 35.40 35.51 3,338,086 -1.36(-3.68%)
Mar 08, 2006 37.19 37.19 36.29 36.86 2,244,122 -0.33(-0.89%)
Mar 07, 2006 37.78 37.82 36.88 37.19 1,271,934 -0.93(-2.45%)
Mar 06, 2006 38.70 38.70 37.78 38.13 1,013,213 -0.50(-1.29%)
Mar 03, 2006 38.72 38.77 38.43 38.63 644,995 -0.10(-0.25%)
Mar 02, 2006 38.69 38.97 38.34 38.72 1,494,107 -0.11(-0.29%)
Mar 01, 2006 39.31 39.39 38.78 38.84 1,578,902 -0.41(-1.04%)
Feb 28, 2006 39.84 39.97 39.20 39.24 844,633 -0.60(-1.49%)
Feb 27, 2006 40.29 40.32 39.57 39.84 824,698 +0.07(+0.17%)
Feb 24, 2006 39.93 39.95 38.97 39.77 1,296,780 -0.40(-1.00%)
Feb 23, 2006 39.85 40.29 39.63 40.17 708,556 +0.32(+0.80%)
Feb 22, 2006 39.56 40.11 39.33 39.85 1,278,290 +0.72(+1.84%)
Feb 21, 2006 40.22 40.48 38.97 39.13 1,531,376 -1.09(-2.70%)
Feb 17, 2006 40.32 40.48 40.15 40.22 1,011,480 -0.03(-0.09%)
Feb 16, 2006 39.63 40.32 39.53 40.25 1,822,166 +0.89(+2.25%)
Feb 15, 2006 39.25 39.52 39.19 39.37 1,122,566 +0.01(+0.04%)
Feb 14, 2006 38.42 39.46 38.41 39.35 1,552,322 +0.90(+2.34%)
Feb 13, 2006 38.46 38.69 38.45 38.45 1,838,056 +0.01(+0.04%)
Feb 10, 2006 39.65 39.88 38.36 38.44 2,194,718 -0.65(-1.66%)
Feb 09, 2006 41.14 41.14 38.27 39.09 6,951,217 -2.05(-4.98%)
Feb 08, 2006 41.54 41.63 40.91 41.14 3,269,325 -0.60(-1.43%)
Feb 07, 2006 40.70 42.23 40.70 41.74 1,662,109 +1.16(+2.87%)
Feb 06, 2006 41.56 41.76 40.46 40.57 1,514,764 -0.81(-1.96%)
Feb 03, 2006 41.04 41.69 41.02 41.38 941,996 +0.35(+0.84%)
Feb 02, 2006 41.54 41.90 40.75 41.04 2,217,831 -0.35(-0.84%)
Feb 01, 2006 40.84 42.50 40.84 41.38 5,393,549 +0.57(+1.39%)
Jan 31, 2006 40.22 41.07 39.91 40.82 1,820,577 +0.69(+1.71%)
Jan 30, 2006 40.59 40.70 40.02 40.13 1,107,109 -0.33(-0.80%)
Jan 27, 2006 40.82 40.84 39.71 40.46 1,131,667 -0.36(-0.88%)
Jan 26, 2006 40.39 41.45 40.28 40.82 1,846,868 +0.60(+1.50%)
Jan 25, 2006 39.91 40.46 39.53 40.21 943,585 +0.48(+1.20%)
Jan 24, 2006 39.08 39.82 39.04 39.74 1,302,992 +0.80(+2.04%)
Jan 23, 2006 39.39 39.52 38.45 38.94 1,849,324 -0.45(-1.14%)
Jan 20, 2006 40.32 40.32 39.25 39.39 1,048,605 -0.87(-2.17%)
Jan 19, 2006 40.41 40.74 40.10 40.26 768,071 +0.03(+0.07%)
Jan 18, 2006 40.03 40.32 39.71 40.23 922,206 +0.20(+0.50%)
Jan 17, 2006 40.50 40.64 39.63 40.03 1,238,709 -0.77(-1.88%)
Jan 13, 2006 40.55 40.85 40.36 40.80 1,086,886 +0.18(+0.44%)
Jan 12, 2006 40.42 40.84 40.24 40.62 1,185,982 +0.20(+0.50%)
Jan 11, 2006 40.35 40.66 40.23 40.42 1,627,440 -0.01(-0.02%)
Jan 10, 2006 39.35 40.66 39.29 40.43 1,660,520 +1.05(+2.67%)
Jan 09, 2006 39.98 40.01 39.30 39.38 1,025,636 -0.73(-1.81%)
Jan 06, 2006 40.65 40.84 39.55 40.10 1,176,882 -0.37(-0.91%)
Jan 05, 2006 40.53 40.84 40.28 40.47 1,130,656 -0.24(-0.58%)
Jan 04, 2006 40.82 41.49 40.25 40.70 2,003,747 +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.