Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.65 38.65 37.58 37.75 757,800 -0.87(-2.25%)
Mar 30, 2006 39.20 39.55 38.42 38.62 928,900 -0.68(-1.73%)
Mar 29, 2006 38.25 39.75 38.05 39.30 1,704,000 +0.62(+1.60%)
Mar 28, 2006 37.99 38.85 37.60 38.68 1,602,500 +0.67(+1.76%)
Mar 27, 2006 37.66 38.43 37.10 38.01 1,537,200 +0.47(+1.25%)
Mar 24, 2006 36.15 37.57 35.90 37.54 1,581,500 +1.77(+4.95%)
Mar 23, 2006 36.20 36.30 35.72 35.77 1,279,200 -0.41(-1.13%)
Mar 22, 2006 35.99 36.59 35.24 36.18 1,295,400 +0.11(+0.30%)
Mar 21, 2006 36.45 36.85 35.75 36.07 2,248,200 -1.45(-3.86%)
Mar 20, 2006 36.44 37.53 36.00 37.52 2,560,900 +0.07(+0.19%)
Mar 17, 2006 35.13 37.90 34.99 37.45 2,902,300 +2.25(+6.39%)
Mar 16, 2006 34.75 35.29 34.41 35.20 1,322,100 +0.68(+1.97%)
Mar 15, 2006 35.00 35.00 34.42 34.52 1,634,700 +0.13(+0.38%)
Mar 14, 2006 34.00 34.92 33.38 34.39 2,217,100 +0.64(+1.90%)
Mar 13, 2006 33.70 33.84 33.10 33.75 511,800 +0.03(+0.09%)
Mar 10, 2006 33.01 34.11 32.40 33.72 1,423,000 +1.07(+3.28%)
Mar 09, 2006 34.00 34.10 32.65 32.65 1,098,300 -1.16(-3.43%)
Mar 08, 2006 33.05 33.95 32.55 33.81 874,900 +0.31(+0.93%)
Mar 07, 2006 34.25 34.25 33.20 33.50 734,300 -1.05(-3.04%)
Mar 06, 2006 36.20 36.20 33.51 34.55 772,100 -0.49(-1.40%)
Mar 03, 2006 35.10 36.33 35.00 35.04 1,318,400 +0.39(+1.13%)
Mar 02, 2006 34.44 35.10 34.25 34.65 1,160,600 +0.70(+2.06%)
Mar 01, 2006 33.85 34.10 33.49 33.95 1,603,000 +0.83(+2.51%)
Feb 28, 2006 33.51 33.59 32.87 33.12 746,800 -0.39(-1.16%)
Feb 27, 2006 33.72 33.80 33.38 33.51 894,600 -0.45(-1.33%)
Feb 24, 2006 33.60 34.07 33.53 33.96 621,400 -0.07(-0.21%)
Feb 23, 2006 33.02 34.28 32.82 34.03 1,648,500 +1.19(+3.62%)
Feb 22, 2006 33.10 33.28 32.62 32.84 924,700 -0.26(-0.79%)
Feb 21, 2006 33.25 33.62 32.95 33.10 703,300 +0.10(+0.30%)
Feb 17, 2006 32.95 33.43 32.80 33.00 1,301,400 -0.17(-0.51%)
Feb 16, 2006 32.44 33.52 31.75 33.17 2,588,400 +0.82(+2.53%)
Feb 15, 2006 34.27 34.57 32.30 32.35 1,837,500 -2.25(-6.50%)
Feb 14, 2006 33.70 35.22 33.70 34.60 1,285,000 +0.90(+2.67%)
Feb 13, 2006 33.43 34.11 33.40 33.70 1,349,800 +0.30(+0.90%)
Feb 10, 2006 33.49 33.50 32.35 33.40 1,150,500 +0.00(+0.00%)
Feb 09, 2006 34.22 34.64 33.00 33.40 2,525,400 -0.93(-2.71%)
Feb 08, 2006 33.62 34.54 32.80 34.33 2,114,300 +0.01(+0.03%)
Feb 07, 2006 36.00 36.36 33.25 34.32 2,605,300 -1.33(-3.73%)
Feb 06, 2006 35.60 36.20 35.50 35.65 1,831,500 +0.27(+0.76%)
Feb 03, 2006 35.15 36.40 35.09 35.38 2,298,000 +0.11(+0.31%)
Feb 02, 2006 35.50 35.90 34.55 35.27 1,792,300 -0.63(-1.75%)
Feb 01, 2006 36.00 36.35 35.61 35.90 2,154,200 -0.30(-0.83%)
Jan 31, 2006 35.45 36.55 34.83 36.20 2,867,500 +0.50(+1.40%)
Jan 30, 2006 36.00 36.34 35.59 35.70 5,679,200 +1.44(+4.20%)
Jan 27, 2006 33.51 35.01 33.37 34.26 7,141,400 +1.96(+6.07%)
Jan 26, 2006 31.14 32.53 31.08 32.30 1,912,000 +1.41(+4.56%)
Jan 25, 2006 30.85 32.05 30.82 30.89 2,968,600 +0.46(+1.51%)
Jan 24, 2006 29.89 30.57 29.64 30.43 2,748,000 +1.19(+4.07%)
Jan 23, 2006 28.63 29.37 28.52 29.24 759,300 +0.72(+2.52%)
Jan 20, 2006 28.84 29.06 28.40 28.52 491,000 -0.30(-1.04%)
Jan 19, 2006 28.30 29.07 28.15 28.82 1,914,500 +0.90(+3.22%)
Jan 18, 2006 28.20 28.31 27.87 27.92 546,400 -0.60(-2.10%)
Jan 17, 2006 28.15 28.73 28.04 28.52 743,400 +0.49(+1.75%)
Jan 13, 2006 28.25 28.27 27.96 28.03 828,900 -0.15(-0.53%)
Jan 12, 2006 28.70 28.70 27.98 28.18 780,200 -0.52(-1.81%)
Jan 11, 2006 28.50 28.80 28.50 28.70 995,500 +0.35(+1.23%)
Jan 10, 2006 28.10 28.69 27.83 28.35 1,303,800 +0.10(+0.35%)
Jan 09, 2006 27.95 28.50 27.70 28.25 1,363,100 +0.59(+2.13%)
Jan 06, 2006 27.00 27.66 26.83 27.66 993,100 +0.91(+3.40%)
Jan 05, 2006 27.00 27.03 26.38 26.75 734,200 -0.47(-1.73%)
Jan 04, 2006 27.20 27.29 26.94 27.22 667,200 +0.39(+1.45%)
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.