Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.70 28.83 28.40 28.44 1,590,188 -0.28(-0.97%)
Mar 30, 2006 28.94 29.07 28.57 28.72 1,453,190 -0.21(-0.73%)
Mar 29, 2006 28.74 29.07 28.67 28.93 817,430 +0.13(+0.46%)
Mar 28, 2006 28.60 29.06 28.48 28.80 1,343,172 +0.14(+0.50%)
Mar 27, 2006 28.93 28.96 28.57 28.65 1,599,298 -0.19(-0.65%)
Mar 24, 2006 28.86 28.95 28.69 28.84 821,285 +0.02(+0.06%)
Mar 23, 2006 28.83 28.89 28.57 28.83 1,263,987 +0.07(+0.26%)
Mar 22, 2006 28.54 28.84 28.43 28.75 872,790 +0.24(+0.84%)
Mar 21, 2006 28.78 28.78 28.39 28.51 1,158,873 -0.20(-0.70%)
Mar 20, 2006 29.08 29.15 28.63 28.71 831,270 -0.30(-1.04%)
Mar 17, 2006 29.25 29.25 28.89 29.01 1,120,507 -0.13(-0.45%)
Mar 16, 2006 28.96 29.24 28.93 29.15 790,977 +0.35(+1.23%)
Mar 15, 2006 28.93 28.97 28.66 28.79 1,041,322 -0.14(-0.47%)
Mar 14, 2006 28.80 28.96 28.61 28.93 982,984 +0.19(+0.66%)
Mar 13, 2006 28.73 28.88 28.62 28.74 1,333,186 -0.04(-0.14%)
Mar 10, 2006 28.57 28.87 28.52 28.78 1,301,652 +0.21(+0.74%)
Mar 09, 2006 28.54 28.65 28.24 28.57 2,514,134 +0.46(+1.65%)
Mar 08, 2006 28.02 28.34 27.69 28.11 1,519,412 +0.09(+0.31%)
Mar 07, 2006 28.12 28.12 27.89 28.02 1,498,740 -0.08(-0.28%)
Mar 06, 2006 28.48 28.60 28.08 28.10 1,808,473 -0.79(-2.73%)
Mar 03, 2006 28.60 29.13 28.56 28.89 1,943,018 +0.27(+0.94%)
Mar 02, 2006 28.62 28.64 28.41 28.62 1,622,773 -0.14(-0.48%)
Mar 01, 2006 28.93 28.93 28.67 28.76 769,779 -0.17(-0.57%)
Feb 28, 2006 29.27 29.34 28.83 28.92 1,118,580 -0.35(-1.19%)
Feb 27, 2006 29.12 29.44 29.12 29.27 1,153,442 +0.09(+0.29%)
Feb 24, 2006 29.20 29.25 29.09 29.19 794,130 +0.07(+0.24%)
Feb 23, 2006 28.99 29.25 28.93 29.12 1,355,961 -0.06(-0.22%)
Feb 22, 2006 28.94 29.20 28.94 29.18 1,312,339 +0.33(+1.15%)
Feb 21, 2006 28.65 28.95 28.59 28.85 1,207,050 +0.22(+0.76%)
Feb 17, 2006 28.57 28.67 28.43 28.63 2,379,063 +0.03(+0.12%)
Feb 16, 2006 28.49 28.61 28.47 28.60 1,165,530 +0.03(+0.10%)
Feb 15, 2006 28.48 28.65 28.37 28.57 1,347,552 +0.03(+0.12%)
Feb 14, 2006 28.83 29.00 28.48 28.53 1,555,326 -0.35(-1.21%)
Feb 13, 2006 28.82 29.01 28.82 28.88 711,266 -0.05(-0.18%)
Feb 10, 2006 28.79 29.02 28.73 28.93 1,097,382 +0.17(+0.58%)
Feb 09, 2006 28.77 28.99 28.64 28.77 1,307,959 +0.09(+0.30%)
Feb 08, 2006 28.52 28.71 28.51 28.68 1,063,571 +0.03(+0.10%)
Feb 07, 2006 28.62 28.80 28.52 28.65 1,020,649 -0.05(-0.16%)
Feb 06, 2006 28.65 28.75 28.61 28.70 1,149,939 +0.06(+0.20%)
Feb 03, 2006 28.72 28.80 28.48 28.64 1,039,570 -0.27(-0.93%)
Feb 02, 2006 29.09 29.19 28.75 28.91 1,483,673 -0.32(-1.09%)
Feb 01, 2006 28.86 29.27 28.86 29.23 1,159,924 +0.26(+0.89%)
Jan 31, 2006 29.10 29.16 28.85 28.97 1,334,412 -0.07(-0.24%)
Jan 30, 2006 29.24 29.28 29.04 29.04 804,817 -0.25(-0.86%)
Jan 27, 2006 29.41 29.66 29.28 29.29 1,032,913 -0.11(-0.37%)
Jan 26, 2006 29.39 29.60 29.28 29.40 1,479,644 +0.02(+0.06%)
Jan 25, 2006 29.98 30.11 29.21 29.39 2,333,339 -0.59(-1.98%)
Jan 24, 2006 29.75 30.00 29.57 29.98 1,299,725 +0.30(+1.02%)
Jan 23, 2006 29.60 29.82 29.56 29.68 777,312 +0.02(+0.08%)
Jan 20, 2006 29.80 30.05 29.56 29.65 1,618,919 -0.24(-0.80%)
Jan 19, 2006 29.51 29.95 29.41 29.89 1,262,935 +0.41(+1.37%)
Jan 18, 2006 29.43 29.63 29.26 29.49 1,903,426 +0.06(+0.19%)
Jan 17, 2006 29.12 29.43 28.94 29.43 1,498,564 +0.30(+1.04%)
Jan 13, 2006 28.93 29.15 28.91 29.13 885,228 +0.15(+0.51%)
Jan 12, 2006 29.11 29.17 28.96 28.98 1,187,079 -0.19(-0.65%)
Jan 11, 2006 29.38 29.43 29.10 29.17 1,611,036 -0.30(-1.01%)
Jan 10, 2006 29.30 29.53 29.26 29.47 614,912 -0.02(-0.08%)
Jan 09, 2006 29.65 29.67 29.40 29.49 865,432 -0.14(-0.48%)
Jan 06, 2006 29.35 29.68 29.20 29.63 1,131,894 +0.43(+1.47%)
Jan 05, 2006 29.45 29.55 29.11 29.20 1,597,020 -0.25(-0.85%)
Jan 04, 2006 29.63 29.63 29.17 29.45 1,788,502 -0.15(-0.50%)
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.