Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 31.98 32.08 31.49 31.58 405,300 -0.39(-1.22%)
Mar 30, 2006 32.41 32.88 31.77 31.97 647,900 -0.17(-0.53%)
Mar 29, 2006 31.88 32.21 31.79 32.14 660,600 +0.47(+1.48%)
Mar 28, 2006 32.18 32.18 31.62 31.67 321,300 -0.47(-1.46%)
Mar 27, 2006 32.26 32.28 31.99 32.14 483,700 +0.03(+0.09%)
Mar 24, 2006 33.00 33.00 31.94 32.11 624,500 +0.19(+0.60%)
Mar 23, 2006 31.91 32.17 31.84 31.92 357,000 -0.11(-0.34%)
Mar 22, 2006 31.75 32.10 31.70 32.03 351,600 +0.04(+0.13%)
Mar 21, 2006 32.34 32.67 31.84 31.99 387,000 -0.49(-1.51%)
Mar 20, 2006 32.95 33.03 32.38 32.48 376,600 -0.44(-1.34%)
Mar 17, 2006 32.75 33.02 32.50 32.92 625,800 +0.34(+1.04%)
Mar 16, 2006 32.50 34.25 32.41 32.58 1,430,200 +1.53(+4.93%)
Mar 15, 2006 30.81 31.06 30.79 31.05 261,100 +0.27(+0.88%)
Mar 14, 2006 30.62 30.90 30.62 30.78 278,200 +0.12(+0.39%)
Mar 13, 2006 30.70 30.81 30.54 30.66 228,300 +0.07(+0.23%)
Mar 10, 2006 30.22 30.70 30.12 30.59 231,400 +0.30(+0.99%)
Mar 09, 2006 29.95 30.30 29.89 30.29 398,500 +0.34(+1.14%)
Mar 08, 2006 29.88 30.00 29.50 29.95 404,700 +0.07(+0.23%)
Mar 07, 2006 29.79 30.00 29.63 29.88 406,000 +0.17(+0.57%)
Mar 06, 2006 29.74 29.97 29.57 29.71 289,100 -0.06(-0.20%)
Mar 03, 2006 29.76 29.99 29.60 29.77 243,600 -0.09(-0.30%)
Mar 02, 2006 30.00 30.09 29.77 29.86 280,900 -0.15(-0.50%)
Mar 01, 2006 30.07 30.13 29.83 30.01 290,400 +0.03(+0.10%)
Feb 28, 2006 30.34 30.34 29.69 29.98 498,800 -0.36(-1.19%)
Feb 27, 2006 30.19 30.60 30.19 30.34 241,700 +0.21(+0.70%)
Feb 24, 2006 30.24 30.24 29.96 30.13 195,900 -0.04(-0.13%)
Feb 23, 2006 30.43 30.50 30.15 30.17 289,000 -0.39(-1.28%)
Feb 22, 2006 30.29 30.63 30.21 30.56 388,100 +0.38(+1.26%)
Feb 21, 2006 30.45 30.58 30.10 30.18 275,800 -0.26(-0.85%)
Feb 17, 2006 30.51 30.58 30.31 30.44 322,900 -0.02(-0.07%)
Feb 16, 2006 30.51 30.55 30.01 30.46 344,700 +0.02(+0.07%)
Feb 15, 2006 30.44 30.64 30.05 30.44 503,900 -0.09(-0.29%)
Feb 14, 2006 30.15 30.59 29.98 30.53 881,700 +0.44(+1.46%)
Feb 13, 2006 30.32 30.37 29.97 30.09 523,300 -0.32(-1.05%)
Feb 10, 2006 30.40 30.47 30.10 30.41 663,600 -0.03(-0.10%)
Feb 09, 2006 30.49 30.68 30.36 30.44 526,600 +0.04(+0.13%)
Feb 08, 2006 30.31 30.50 30.18 30.40 516,700 +0.10(+0.33%)
Feb 07, 2006 30.45 30.62 30.19 30.30 588,700 -0.19(-0.62%)
Feb 06, 2006 30.42 30.62 30.25 30.49 748,100 +0.24(+0.79%)
Feb 03, 2006 30.49 30.49 30.03 30.25 836,200 -0.25(-0.82%)
Feb 02, 2006 30.83 30.83 30.03 30.50 785,500 -0.31(-1.01%)
Feb 01, 2006 30.40 31.00 30.35 30.81 771,000 +0.29(+0.95%)
Jan 31, 2006 30.52 30.70 30.45 30.52 655,800 +0.10(+0.33%)
Jan 30, 2006 30.58 30.97 30.35 30.42 781,500 -0.16(-0.52%)
Jan 27, 2006 29.99 30.67 29.98 30.58 966,700 +0.60(+2.00%)
Jan 26, 2006 30.59 30.69 29.96 29.98 1,730,700 -0.73(-2.38%)
Jan 25, 2006 30.26 30.99 29.50 30.71 1,417,400 +1.20(+4.07%)
Jan 24, 2006 29.00 29.63 28.85 29.51 893,300 +0.71(+2.47%)
Jan 23, 2006 28.05 29.06 28.00 28.80 462,800 +0.31(+1.09%)
Jan 20, 2006 29.15 29.15 28.49 28.49 585,300 -0.68(-2.33%)
Jan 19, 2006 29.00 29.35 29.00 29.17 641,900 +0.18(+0.62%)
Jan 18, 2006 28.80 29.04 28.54 28.99 436,100 +0.03(+0.10%)
Jan 17, 2006 28.75 29.10 28.66 28.96 348,400 +0.04(+0.14%)
Jan 13, 2006 28.86 29.10 28.71 28.92 357,600 +0.19(+0.66%)
Jan 12, 2006 28.90 28.98 28.71 28.73 347,200 -0.32(-1.10%)
Jan 11, 2006 29.00 29.10 28.85 29.05 327,100 +0.15(+0.52%)
Jan 10, 2006 29.18 29.22 28.64 28.90 326,000 -0.27(-0.93%)
Jan 09, 2006 28.93 29.21 28.86 29.17 782,500 +0.17(+0.59%)
Jan 06, 2006 28.88 29.00 28.64 29.00 419,300 +0.25(+0.87%)
Jan 05, 2006 28.90 29.10 28.71 28.75 922,400 -0.16(-0.55%)
Jan 04, 2006 28.63 29.05 28.63 28.91 676,700 +0.30(+1.05%)
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.