Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.02 35.82 34.90 35.45 10,271,338 +0.73(+2.10%)
Mar 30, 2006 35.08 35.08 34.12 34.72 14,443,802 +0.16(+0.48%)
Mar 29, 2006 35.10 35.22 34.19 34.56 7,225,056 -0.41(-1.16%)
Mar 28, 2006 34.89 35.48 34.80 34.96 5,523,632 +0.26(+0.75%)
Mar 27, 2006 34.73 35.03 34.36 34.70 4,558,377 +0.23(+0.68%)
Mar 24, 2006 34.71 34.76 34.10 34.47 5,718,640 -0.11(-0.31%)
Mar 23, 2006 34.99 35.29 34.58 34.58 4,721,672 -0.39(-1.12%)
Mar 22, 2006 34.54 35.05 34.26 34.97 5,865,842 -0.21(-0.59%)
Mar 21, 2006 35.75 35.80 35.01 35.18 3,630,987 -0.53(-1.47%)
Mar 20, 2006 36.00 36.22 35.65 35.70 3,568,036 -0.42(-1.18%)
Mar 17, 2006 36.35 36.41 35.77 36.13 4,045,457 +0.03(+0.09%)
Mar 16, 2006 35.32 36.57 34.87 36.10 7,325,716 +1.01(+2.87%)
Mar 15, 2006 35.09 35.29 34.64 35.09 3,274,894 +0.11(+0.31%)
Mar 14, 2006 34.29 35.11 34.11 34.98 4,014,849 +0.51(+1.47%)
Mar 13, 2006 33.99 34.54 33.91 34.47 4,123,239 +0.63(+1.85%)
Mar 10, 2006 33.54 34.06 33.48 33.85 2,864,368 +0.16(+0.47%)
Mar 09, 2006 33.69 34.45 33.59 33.69 5,608,356 -0.32(-0.93%)
Mar 08, 2006 33.40 34.40 33.34 34.00 6,824,471 +0.60(+1.80%)
Mar 07, 2006 33.67 33.69 33.22 33.40 3,529,066 -0.13(-0.38%)
Mar 06, 2006 33.64 33.97 33.34 33.53 2,629,444 -0.30(-0.90%)
Mar 03, 2006 33.85 34.36 33.79 33.83 2,723,950 -0.09(-0.26%)
Mar 02, 2006 33.76 34.22 33.54 33.92 5,452,319 -0.29(-0.85%)
Mar 01, 2006 34.11 34.56 33.69 34.21 5,766,918 +0.08(+0.22%)
Feb 28, 2006 34.48 34.48 33.85 34.14 4,500,948 -0.34(-0.99%)
Feb 27, 2006 34.32 34.68 34.26 34.48 4,045,773 +0.23(+0.67%)
Feb 24, 2006 34.41 34.63 33.88 34.25 3,191,747 -0.39(-1.12%)
Feb 23, 2006 34.77 35.18 34.62 34.64 3,807,693 -0.29(-0.83%)
Feb 22, 2006 34.73 34.99 34.38 34.93 4,527,611 +0.50(+1.45%)
Feb 21, 2006 34.38 35.49 34.12 34.43 9,209,683 +0.00(+0.00%)
Feb 17, 2006 34.59 34.67 34.24 34.43 4,506,154 -0.16(-0.46%)
Feb 16, 2006 33.97 34.89 33.94 34.59 7,878,394 +0.50(+1.47%)
Feb 15, 2006 33.31 34.16 33.20 34.09 5,905,916 +0.58(+1.74%)
Feb 14, 2006 33.34 33.66 33.21 33.50 6,676,795 +0.24(+0.72%)
Feb 13, 2006 33.02 33.36 32.85 33.26 5,137,404 -0.04(-0.13%)
Feb 10, 2006 33.05 33.57 33.01 33.31 7,498,004 -0.26(-0.77%)
Feb 09, 2006 33.18 33.78 33.12 33.57 21,217,154 +2.62(+8.46%)
Feb 08, 2006 30.93 30.99 30.19 30.95 5,839,336 +0.14(+0.45%)
Feb 07, 2006 30.77 31.18 30.42 30.81 4,147,063 -0.15(-0.49%)
Feb 06, 2006 30.80 31.12 30.68 30.96 3,623,572 +0.16(+0.54%)
Feb 03, 2006 30.71 31.35 30.17 30.80 3,788,603 -0.22(-0.72%)
Feb 02, 2006 31.82 31.94 30.90 31.02 5,401,358 -0.69(-2.18%)
Feb 01, 2006 31.95 32.08 31.31 31.71 6,030,241 -0.40(-1.24%)
Jan 31, 2006 31.70 32.31 31.63 32.11 5,119,733 +0.28(+0.88%)
Jan 30, 2006 31.54 32.48 31.51 31.83 5,368,857 +0.15(+0.46%)
Jan 27, 2006 31.76 32.10 31.50 31.68 4,816,178 -0.07(-0.22%)
Jan 26, 2006 30.88 31.81 31.35 31.75 7,588,565 +0.88(+2.85%)
Jan 25, 2006 30.70 31.20 30.66 30.87 6,675,691 +0.17(+0.56%)
Jan 24, 2006 30.88 31.15 30.64 30.70 5,760,450 -0.16(-0.53%)
Jan 23, 2006 30.94 31.27 30.72 30.87 3,999,072 -0.07(-0.23%)
Jan 20, 2006 31.14 31.37 30.90 30.94 10,712,629 -0.08(-0.25%)
Jan 19, 2006 31.06 31.62 31.01 31.01 6,593,333 +0.23(+0.74%)
Jan 18, 2006 30.06 31.37 29.95 30.78 11,782,330 +0.34(+1.12%)
Jan 17, 2006 29.92 30.92 29.87 30.44 10,278,280 +0.11(+0.36%)
Jan 13, 2006 30.29 30.40 29.92 30.33 5,919,958 +0.01(+0.04%)
Jan 12, 2006 30.33 30.66 30.13 30.32 4,760,169 -0.25(-0.81%)
Jan 11, 2006 30.52 30.71 30.28 30.57 4,854,517 -0.02(-0.06%)
Jan 10, 2006 30.14 30.70 30.11 30.59 4,594,507 +0.29(+0.96%)
Jan 09, 2006 29.69 30.46 29.58 30.30 7,933,299 +0.48(+1.59%)
Jan 06, 2006 29.77 30.00 29.25 29.82 24,121,756 +2.25(+8.16%)
Jan 05, 2006 27.95 28.21 27.46 27.57 8,267,305 -0.35(-1.25%)
Jan 04, 2006 28.27 28.27 27.65 27.92 6,959,840 -0.43(-1.52%)
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.