Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.63 21.71 21.41 21.52 12,750 +0.06(+0.28%)
Mar 30, 2006 21.75 21.75 21.46 21.46 5,840 +0.01(+0.06%)
Mar 29, 2006 20.62 21.44 20.62 21.44 16,781 +0.73(+3.52%)
Mar 28, 2006 20.79 20.91 20.67 20.71 10,118 +0.05(+0.24%)
Mar 27, 2006 20.67 20.84 20.67 20.67 10,858 -0.04(-0.18%)
Mar 24, 2006 20.60 20.99 20.54 20.70 33,069 -0.05(-0.23%)
Mar 23, 2006 21.09 21.09 20.74 20.75 9,624 -0.46(-2.18%)
Mar 22, 2006 21.42 21.48 21.09 21.21 22,704 -0.06(-0.29%)
Mar 21, 2006 21.32 21.39 21.18 21.27 23,280 -0.05(-0.23%)
Mar 20, 2006 21.15 21.42 21.15 21.32 21,964 +0.05(+0.23%)
Mar 17, 2006 22.11 22.11 21.27 21.27 31,177 -0.07(-0.34%)
Mar 16, 2006 21.46 21.67 21.27 21.35 10,858 +0.00(+0.00%)
Mar 15, 2006 21.33 21.37 21.25 21.35 27,064 -0.07(-0.34%)
Mar 14, 2006 21.59 21.61 21.36 21.42 24,843 -0.17(-0.79%)
Mar 13, 2006 21.88 21.88 21.58 21.59 31,589 -0.40(-1.82%)
Mar 10, 2006 21.88 22.15 21.88 21.99 8,308 +0.05(+0.22%)
Mar 09, 2006 22.00 22.10 21.94 21.94 8,719 -0.07(-0.33%)
Mar 08, 2006 21.67 22.01 21.67 22.01 17,357 +0.33(+1.51%)
Mar 07, 2006 21.70 21.77 21.63 21.69 13,655 -0.13(-0.61%)
Mar 06, 2006 21.82 21.82 21.64 21.82 6,005 +0.16(+0.73%)
Mar 03, 2006 21.74 21.76 21.61 21.66 5,018 -0.18(-0.83%)
Mar 02, 2006 21.60 21.84 21.58 21.84 14,889 +0.15(+0.67%)
Mar 01, 2006 21.70 21.70 21.59 21.70 10,282 +0.00(+0.00%)
Feb 28, 2006 21.77 21.97 21.64 21.70 19,660 -0.07(-0.34%)
Feb 27, 2006 21.89 21.97 21.77 21.77 17,275 -0.21(-0.94%)
Feb 24, 2006 21.98 22.00 21.86 21.98 29,367 -0.01(-0.06%)
Feb 23, 2006 22.11 22.11 21.88 21.99 16,452 +0.00(+0.00%)
Feb 22, 2006 22.21 22.23 21.91 21.99 19,743 -0.22(-0.99%)
Feb 21, 2006 21.94 22.21 21.94 22.21 12,586 +0.15(+0.66%)
Feb 17, 2006 21.89 22.10 21.89 22.06 7,485 +0.11(+0.50%)
Feb 16, 2006 21.89 22.05 21.89 21.95 10,282 +0.04(+0.17%)
Feb 15, 2006 22.18 22.37 21.88 21.92 21,552 -0.18(-0.83%)
Feb 14, 2006 21.91 22.11 21.89 22.10 7,897 +0.21(+0.94%)
Feb 13, 2006 22.01 22.03 21.44 21.89 37,100 -0.12(-0.55%)
Feb 10, 2006 22.20 22.27 21.89 22.01 25,090 -0.18(-0.82%)
Feb 09, 2006 22.18 22.49 22.18 22.20 19,331 -0.02(-0.11%)
Feb 08, 2006 22.33 22.33 22.18 22.22 25,008 -0.11(-0.49%)
Feb 07, 2006 22.50 22.50 22.20 22.33 11,270 +0.00(+0.00%)
Feb 06, 2006 22.34 22.67 22.18 22.33 18,344 +0.09(+0.38%)
Feb 03, 2006 22.18 22.32 22.18 22.25 7,815 +0.06(+0.27%)
Feb 02, 2006 22.25 22.25 22.18 22.18 7,485 -0.16(-0.71%)
Feb 01, 2006 22.25 22.34 22.18 22.34 11,763 +0.01(+0.05%)
Jan 31, 2006 22.31 22.33 21.88 22.33 21,635 +0.13(+0.60%)
Jan 30, 2006 22.25 22.27 22.18 22.20 9,871 -0.05(-0.22%)
Jan 27, 2006 22.26 22.33 22.18 22.25 11,352 +0.04(+0.16%)
Jan 26, 2006 22.26 22.39 22.21 22.21 13,655 -0.04(-0.16%)
Jan 25, 2006 22.49 22.49 22.21 22.25 12,750 -0.23(-1.03%)
Jan 24, 2006 22.42 22.49 22.31 22.48 7,815 +0.24(+1.09%)
Jan 23, 2006 22.31 22.45 22.20 22.23 17,357 -0.13(-0.60%)
Jan 20, 2006 22.61 22.85 22.25 22.37 34,879 -0.26(-1.13%)
Jan 19, 2006 22.61 22.83 22.61 22.62 5,511 +0.02(+0.11%)
Jan 18, 2006 22.49 22.70 22.49 22.60 10,941 -0.04(-0.16%)
Jan 17, 2006 22.50 22.73 22.50 22.63 9,295 +0.12(+0.54%)
Jan 13, 2006 21.88 22.61 21.88 22.51 13,902 +0.63(+2.89%)
Jan 12, 2006 22.20 22.34 21.88 21.88 26,571 -0.34(-1.53%)
Jan 11, 2006 22.85 22.91 22.22 22.22 12,174 -0.75(-3.28%)
Jan 10, 2006 22.73 22.98 22.73 22.98 4,935 +0.17(+0.75%)
Jan 09, 2006 22.87 23.10 22.79 22.80 8,637 -0.06(-0.27%)
Jan 06, 2006 22.55 23.02 22.54 22.87 8,308 +0.40(+1.79%)
Jan 05, 2006 22.67 22.67 22.37 22.46 11,681 -0.23(-1.02%)
Jan 04, 2006 22.18 22.70 22.18 22.70 16,863 +0.50(+2.25%)
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.