Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.88 25.89 25.60 25.63 2,194,776 -0.16(-0.61%)
Mar 30, 2006 25.70 25.90 25.66 25.78 2,293,982 +0.18(+0.71%)
Mar 29, 2006 25.65 25.67 25.51 25.60 2,709,994 -0.19(-0.74%)
Mar 28, 2006 25.87 25.97 25.72 25.79 2,037,802 -0.27(-1.03%)
Mar 27, 2006 26.15 26.21 26.00 26.06 1,506,867 -0.24(-0.93%)
Mar 24, 2006 26.21 26.35 26.17 26.31 1,894,913 +0.34(+1.30%)
Mar 23, 2006 26.16 26.20 25.88 25.97 2,202,125 -0.48(-1.83%)
Mar 22, 2006 26.42 26.47 26.31 26.45 2,257,648 +0.18(+0.67%)
Mar 21, 2006 26.23 26.37 26.14 26.28 2,671,618 -0.34(-1.27%)
Mar 20, 2006 26.60 26.69 26.53 26.62 2,125,985 -0.07(-0.26%)
Mar 17, 2006 26.63 26.68 26.51 26.68 1,964,317 -0.02(-0.09%)
Mar 16, 2006 26.50 26.76 26.50 26.71 3,329,112 -0.08(-0.29%)
Mar 15, 2006 26.84 26.88 26.63 26.79 2,353,383 -0.13(-0.47%)
Mar 14, 2006 26.77 26.93 26.75 26.91 2,686,927 +0.14(+0.53%)
Mar 13, 2006 26.70 26.81 26.49 26.77 3,891,687 +0.12(+0.46%)
Mar 10, 2006 26.42 26.73 26.37 26.65 3,437,503 +0.20(+0.74%)
Mar 09, 2006 26.50 26.77 26.38 26.45 3,686,130 +0.20(+0.77%)
Mar 08, 2006 26.08 26.28 25.96 26.25 4,249,726 +0.61(+2.39%)
Mar 07, 2006 25.30 25.70 25.30 25.64 2,416,459 +0.14(+0.54%)
Mar 06, 2006 25.61 25.64 25.42 25.50 1,761,006 +0.02(+0.08%)
Mar 03, 2006 25.43 25.69 25.37 25.48 2,045,151 +0.18(+0.72%)
Mar 02, 2006 25.17 25.31 24.96 25.30 2,259,893 +0.13(+0.51%)
Mar 01, 2006 25.21 25.24 25.09 25.18 2,907,385 +0.28(+1.12%)
Feb 28, 2006 25.07 25.06 24.81 24.90 2,301,739 -0.18(-0.70%)
Feb 27, 2006 24.78 25.12 24.78 25.07 2,603,235 +0.04(+0.16%)
Feb 24, 2006 25.14 25.14 24.94 25.03 3,117,432 -0.30(-1.20%)
Feb 23, 2006 25.18 25.49 25.12 25.34 2,762,046 +0.36(+1.43%)
Feb 22, 2006 25.22 25.38 24.90 24.98 3,273,385 -0.01(-0.06%)
Feb 21, 2006 25.23 25.27 24.99 24.99 1,973,094 -0.10(-0.41%)
Feb 17, 2006 24.93 25.16 24.84 25.10 1,747,125 -0.04(-0.18%)
Feb 16, 2006 24.85 25.15 24.84 25.14 2,185,795 +0.09(+0.35%)
Feb 15, 2006 25.06 25.16 24.94 25.05 2,165,178 -0.27(-1.06%)
Feb 14, 2006 25.13 25.35 25.08 25.32 2,310,108 -0.23(-0.88%)
Feb 13, 2006 25.43 25.62 25.40 25.55 3,633,670 +0.31(+1.22%)
Feb 10, 2006 25.67 25.69 25.16 25.24 2,489,332 -0.16(-0.64%)
Feb 09, 2006 25.34 25.69 25.30 25.40 5,115,430 +0.44(+1.77%)
Feb 08, 2006 24.98 25.09 24.81 24.96 3,358,302 +0.31(+1.27%)
Feb 07, 2006 24.54 24.78 24.54 24.65 2,159,258 -0.09(-0.38%)
Feb 06, 2006 24.87 24.95 24.57 24.74 1,702,830 -0.23(-0.92%)
Feb 03, 2006 25.12 25.19 24.93 24.97 4,590,006 +0.03(+0.14%)
Feb 02, 2006 25.07 25.19 24.89 24.94 2,442,383 -0.18(-0.72%)
Feb 01, 2006 25.21 25.33 25.09 25.12 1,966,358 +0.01(+0.06%)
Jan 31, 2006 25.11 25.13 24.94 25.10 1,786,113 +0.02(+0.10%)
Jan 30, 2006 25.25 25.29 25.03 25.08 1,587,498 -0.48(-1.86%)
Jan 27, 2006 25.75 25.80 25.47 25.55 2,710,198 +0.51(+2.05%)
Jan 26, 2006 25.07 25.32 25.02 25.04 1,699,972 -0.08(-0.33%)
Jan 25, 2006 25.18 25.21 25.00 25.12 2,026,780 +0.12(+0.47%)
Jan 24, 2006 25.09 25.13 24.93 25.00 2,987,811 +0.16(+0.65%)
Jan 23, 2006 24.80 24.94 24.75 24.84 1,874,296 +0.27(+1.12%)
Jan 20, 2006 24.84 24.84 24.54 24.57 2,150,073 -0.29(-1.18%)
Jan 19, 2006 24.72 24.93 24.69 24.86 1,536,058 -0.02(-0.10%)
Jan 18, 2006 25.03 25.04 24.82 24.89 4,145,009 -0.15(-0.59%)
Jan 17, 2006 25.08 25.15 25.00 25.03 3,199,083 -0.24(-0.97%)
Jan 13, 2006 25.09 25.34 25.09 25.28 4,055,193 +0.11(+0.45%)
Jan 12, 2006 25.07 25.26 25.07 25.17 2,843,085 -0.14(-0.56%)
Jan 11, 2006 25.34 25.53 25.31 25.31 3,109,267 -0.25(-1.00%)
Jan 10, 2006 25.59 25.74 25.47 25.56 1,285,797 -0.29(-1.12%)
Jan 09, 2006 25.96 25.99 25.68 25.85 2,932,288 +0.17(+0.67%)
Jan 06, 2006 25.80 25.81 25.39 25.68 2,113,738 +0.23(+0.90%)
Jan 05, 2006 25.82 25.86 25.37 25.45 2,989,240 +0.00(+0.00%)
Jan 04, 2006 25.62 25.66 25.35 25.45 3,268,078 +0.48(+1.94%)
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.