Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.23 26.45 26.16 26.31 74,817 +0.30(+1.14%)
Mar 30, 2006 25.90 26.01 25.83 26.01 70,108 -0.07(-0.26%)
Mar 29, 2006 25.79 26.10 25.79 26.08 68,762 +0.23(+0.89%)
Mar 28, 2006 26.02 26.05 25.81 25.85 78,316 -0.18(-0.69%)
Mar 27, 2006 26.11 26.14 25.93 26.02 68,358 -0.20(-0.76%)
Mar 24, 2006 26.12 26.33 26.07 26.23 51,403 +0.20(+0.77%)
Mar 23, 2006 25.94 26.08 25.91 26.02 83,430 +0.12(+0.46%)
Mar 22, 2006 26.68 26.90 25.71 25.91 439,084 -0.90(-3.35%)
Mar 21, 2006 26.90 27.08 26.79 26.80 120,300 +0.29(+1.09%)
Mar 20, 2006 26.80 26.81 26.51 26.52 37,274 -0.25(-0.94%)
Mar 17, 2006 26.78 26.82 26.66 26.77 57,055 +0.17(+0.64%)
Mar 16, 2006 26.60 26.65 26.49 26.60 59,881 +0.02(+0.08%)
Mar 15, 2006 26.53 26.72 26.45 26.57 57,862 +0.15(+0.56%)
Mar 14, 2006 26.27 26.46 26.23 26.43 33,102 +0.10(+0.40%)
Mar 13, 2006 26.03 26.42 26.03 26.32 92,311 -0.13(-0.48%)
Mar 10, 2006 26.01 26.45 26.01 26.45 104,287 +0.65(+2.51%)
Mar 09, 2006 25.86 26.16 25.79 25.80 62,976 -0.65(-2.47%)
Mar 08, 2006 26.46 26.57 26.19 26.46 60,150 -0.12(-0.45%)
Mar 07, 2006 26.75 26.75 26.27 26.57 77,778 -0.30(-1.11%)
Mar 06, 2006 26.94 27.12 26.86 26.87 47,635 -0.26(-0.96%)
Mar 03, 2006 27.09 27.27 27.07 27.13 17,493 -0.22(-0.82%)
Mar 02, 2006 27.20 27.36 26.94 27.35 75,087 -0.14(-0.51%)
Mar 01, 2006 27.27 27.50 27.18 27.50 55,440 +0.23(+0.85%)
Feb 28, 2006 28.02 27.48 27.26 27.27 58,266 -0.76(-2.70%)
Feb 27, 2006 27.85 28.06 27.84 28.02 113,572 +0.31(+1.13%)
Feb 24, 2006 27.52 27.72 27.50 27.71 32,564 -0.12(-0.43%)
Feb 23, 2006 27.72 27.85 27.59 27.83 28,393 -0.17(-0.61%)
Feb 22, 2006 27.82 28.15 27.71 28.00 44,137 +0.16(+0.56%)
Feb 21, 2006 27.83 28.06 27.76 27.85 50,461 -0.10(-0.35%)
Feb 17, 2006 27.94 28.02 27.79 27.94 122,857 -0.24(-0.84%)
Feb 16, 2006 27.83 28.19 27.83 28.18 39,158 +0.01(+0.05%)
Feb 15, 2006 28.20 28.23 28.05 28.16 27,720 -0.34(-1.20%)
Feb 14, 2006 28.24 28.61 28.23 28.51 134,430 +1.04(+3.79%)
Feb 13, 2006 27.12 27.54 27.12 27.47 71,722 -0.25(-0.91%)
Feb 10, 2006 27.87 27.88 27.56 27.72 82,622 -0.45(-1.58%)
Feb 09, 2006 28.24 28.31 28.09 28.16 46,290 -0.17(-0.60%)
Feb 08, 2006 28.18 28.36 28.10 28.34 65,667 +0.19(+0.66%)
Feb 07, 2006 28.39 28.44 28.13 28.15 76,432 -0.50(-1.74%)
Feb 06, 2006 28.50 28.65 28.23 28.65 132,142 +0.13(+0.44%)
Feb 03, 2006 28.61 28.62 28.38 28.52 323,358 -0.11(-0.39%)
Feb 02, 2006 28.91 28.91 28.57 28.63 92,445 +0.16(+0.55%)
Feb 01, 2006 28.30 28.48 28.28 28.48 41,311 +0.20(+0.71%)
Jan 31, 2006 28.31 28.31 28.11 28.28 86,525 -0.10(-0.34%)
Jan 30, 2006 28.28 28.39 28.24 28.37 37,139 +0.09(+0.32%)
Jan 27, 2006 28.07 28.31 28.06 28.28 82,218 +0.45(+1.63%)
Jan 26, 2006 27.61 27.87 27.61 27.83 58,670 +0.00(+0.00%)
Jan 25, 2006 27.64 27.89 27.64 27.83 39,292 -0.05(-0.19%)
Jan 24, 2006 27.79 27.97 27.79 27.88 79,796 -0.27(-0.98%)
Jan 23, 2006 28.03 28.17 27.94 28.16 55,844 +0.04(+0.13%)
Jan 20, 2006 28.72 28.83 28.12 28.12 86,794 -0.86(-2.97%)
Jan 19, 2006 28.87 29.03 28.87 28.98 70,108 +0.36(+1.27%)
Jan 18, 2006 28.61 28.85 28.51 28.62 46,021 +0.08(+0.29%)
Jan 17, 2006 28.43 28.60 28.40 28.54 85,313 -0.79(-2.69%)
Jan 13, 2006 29.18 29.40 29.18 29.32 86,525 +0.42(+1.44%)
Jan 12, 2006 28.98 29.06 28.87 28.91 112,765 -0.15(-0.51%)
Jan 11, 2006 28.83 29.12 28.81 29.06 70,511 +0.37(+1.30%)
Jan 10, 2006 28.61 28.79 28.54 28.69 91,907 -0.56(-1.91%)
Jan 09, 2006 29.06 29.24 28.86 29.24 123,261 +0.53(+1.84%)
Jan 06, 2006 28.55 28.79 28.54 28.71 64,187 +0.30(+1.07%)
Jan 05, 2006 28.25 28.46 28.25 28.41 92,042 +0.23(+0.82%)
Jan 04, 2006 28.02 28.23 28.02 28.18 68,224 +0.39(+1.39%)
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.