Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 42.40 42.63 42.03 42.21 2,664,200 -0.30(-0.71%)
Mar 30, 2006 42.29 42.77 42.06 42.51 3,068,800 +0.03(+0.07%)
Mar 29, 2006 42.29 42.65 42.16 42.48 3,060,900 +0.09(+0.21%)
Mar 28, 2006 42.47 42.85 42.27 42.39 3,079,600 -0.17(-0.40%)
Mar 27, 2006 42.40 42.79 42.36 42.56 2,930,300 +0.01(+0.02%)
Mar 24, 2006 43.04 43.10 42.35 42.55 3,077,600 -0.42(-0.98%)
Mar 23, 2006 43.25 43.47 42.90 42.97 3,690,700 -0.19(-0.44%)
Mar 22, 2006 42.86 43.25 42.72 43.16 3,344,600 +0.30(+0.70%)
Mar 21, 2006 42.63 43.07 42.61 42.86 3,871,400 +0.11(+0.26%)
Mar 20, 2006 42.56 42.95 42.41 42.75 4,755,600 +0.19(+0.45%)
Mar 17, 2006 42.89 42.92 42.50 42.56 5,608,800 -0.08(-0.19%)
Mar 16, 2006 42.77 43.22 42.60 42.64 4,599,200 -0.23(-0.54%)
Mar 15, 2006 43.20 43.50 42.60 42.87 9,323,900 +0.95(+2.27%)
Mar 14, 2006 41.51 42.06 41.45 41.92 3,779,700 +0.41(+0.99%)
Mar 13, 2006 40.99 41.59 40.82 41.51 4,852,600 +0.61(+1.49%)
Mar 10, 2006 40.49 41.00 40.31 40.90 4,473,300 +0.59(+1.46%)
Mar 09, 2006 40.47 40.98 40.31 40.31 3,877,700 -0.25(-0.62%)
Mar 08, 2006 40.95 40.98 40.11 40.56 4,184,600 -0.30(-0.73%)
Mar 07, 2006 40.50 40.88 40.39 40.86 3,717,500 +0.32(+0.79%)
Mar 06, 2006 41.00 41.10 40.28 40.54 3,242,600 -0.46(-1.12%)
Mar 03, 2006 40.77 41.24 40.56 41.00 3,710,500 -0.04(-0.10%)
Mar 02, 2006 40.45 41.06 40.32 41.04 4,201,700 +0.43(+1.06%)
Mar 01, 2006 40.38 40.87 40.28 40.61 3,431,100 +0.37(+0.92%)
Feb 28, 2006 40.05 41.00 39.96 40.24 6,769,800 +0.19(+0.47%)
Feb 27, 2006 40.15 40.25 39.90 40.05 4,682,200 -0.27(-0.67%)
Feb 24, 2006 40.38 40.51 40.17 40.32 4,218,800 -0.25(-0.62%)
Feb 23, 2006 40.74 40.96 40.12 40.57 6,902,700 -0.32(-0.78%)
Feb 22, 2006 41.80 42.04 40.80 40.89 8,360,000 -0.77(-1.85%)
Feb 21, 2006 41.70 41.75 41.35 41.66 4,376,900 +0.15(+0.36%)
Feb 17, 2006 41.52 41.74 41.22 41.51 3,592,200 -0.01(-0.02%)
Feb 16, 2006 40.93 41.78 40.71 41.52 5,017,100 +0.60(+1.47%)
Feb 15, 2006 40.95 41.19 40.63 40.92 3,695,300 -0.07(-0.17%)
Feb 14, 2006 40.32 41.16 40.26 40.99 5,767,700 +0.84(+2.09%)
Feb 13, 2006 39.53 40.69 39.53 40.15 4,587,000 -0.54(-1.33%)
Feb 10, 2006 40.27 40.84 39.79 40.69 5,845,700 +0.49(+1.22%)
Feb 09, 2006 39.60 40.64 39.60 40.20 8,940,100 +0.65(+1.64%)
Feb 08, 2006 39.15 39.60 39.04 39.55 4,124,500 +0.37(+0.94%)
Feb 07, 2006 39.08 39.67 39.03 39.18 5,545,000 +0.30(+0.77%)
Feb 06, 2006 38.90 39.14 38.78 38.88 3,258,200 -0.02(-0.05%)
Feb 03, 2006 38.82 39.15 38.52 38.90 4,548,400 +0.01(+0.03%)
Feb 02, 2006 39.55 39.67 38.85 38.89 4,014,100 -0.60(-1.52%)
Feb 01, 2006 39.01 39.62 39.00 39.49 4,253,300 +0.34(+0.87%)
Jan 31, 2006 39.27 39.54 39.13 39.15 4,121,300 -0.19(-0.48%)
Jan 30, 2006 39.74 40.00 39.22 39.34 4,674,700 -0.49(-1.23%)
Jan 27, 2006 39.74 40.03 39.62 39.83 4,656,100 +0.02(+0.05%)
Jan 26, 2006 39.71 40.06 39.42 39.81 6,605,900 +0.60(+1.53%)
Jan 25, 2006 39.51 39.55 38.99 39.21 6,084,400 -0.05(-0.13%)
Jan 24, 2006 39.50 39.78 38.62 39.26 10,505,700 -0.29(-0.73%)
Jan 23, 2006 39.53 40.16 39.53 39.55 4,736,300 +0.03(+0.08%)
Jan 20, 2006 39.89 39.97 39.46 39.52 5,150,600 -0.37(-0.93%)
Jan 19, 2006 39.93 40.30 39.85 39.89 4,488,000 +0.16(+0.40%)
Jan 18, 2006 39.90 40.03 39.70 39.73 4,145,700 -0.22(-0.55%)
Jan 17, 2006 39.91 40.18 39.88 39.95 4,629,600 -0.12(-0.30%)
Jan 13, 2006 40.24 40.49 39.99 40.07 4,855,400 -0.17(-0.42%)
Jan 12, 2006 41.03 41.04 40.22 40.24 8,535,200 -0.90(-2.19%)
Jan 11, 2006 41.18 41.66 40.76 41.14 12,600,000 -1.41(-3.31%)
Jan 10, 2006 42.31 42.59 42.12 42.55 3,047,100 -0.12(-0.28%)
Jan 09, 2006 42.85 42.96 42.63 42.67 2,664,600 -0.25(-0.58%)
Jan 06, 2006 42.90 42.99 42.61 42.92 2,970,000 +0.18(+0.42%)
Jan 05, 2006 42.67 43.09 42.59 42.74 3,110,700 -0.08(-0.19%)
Jan 04, 2006 42.96 43.00 42.61 42.82 3,390,500 -0.24(-0.56%)
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.